- Stock Price
- Price History
- Dividends
- Dividend History
SECB Stock Price History - Security Bank Corporation
Best Day (1Y)
₱88.00
December 23, 2024
Worst Day (1Y)
₱61.00
April 23, 2025
Average Volume (1Y)
418K
Daily Average
Most Traded (1Y)
10.72M
September 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | ₱67.60 | ₱68.60 | ₱67.50 | 74K shares | ₱5.01 Million | +₱0.20 | +0.30% |
| Dec 11, 2025 | ₱67.40 | ₱68.10 | ₱67.40 | 44K shares | ₱2.98 Million | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱67.40 | ₱69.30 | ₱67.20 | 340K shares | ₱22.98 Million | -₱0.10 | -0.15% |
| Dec 09, 2025 | ₱67.50 | ₱68.40 | ₱67.50 | 126K shares | ₱8.54 Million | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱67.50 | ₱68.30 | ₱67.35 | 104K shares | ₱7.03 Million | -₱0.20 | -0.30% |
| Dec 04, 2025 | ₱67.70 | ₱68.70 | ₱67.70 | 96K shares | ₱6.54 Million | -₱1.04 | -1.53% |
| Dec 03, 2025 | ₱68.75 | ₱68.95 | ₱68.60 | 33K shares | ₱2.24 Million | +₱0.15 | +0.22% |
| Dec 02, 2025 | ₱68.60 | ₱69.00 | ₱68.25 | 25K shares | ₱1.69 Million | +₱0.35 | +0.51% |
| Dec 01, 2025 | ₱68.25 | ₱69.45 | ₱68.10 | 37K shares | ₱2.53 Million | -₱0.74 | -1.09% |
| Nov 28, 2025 | ₱69.00 | ₱69.25 | ₱68.50 | 40K shares | ₱2.74 Million | +₱0.30 | +0.44% |
| Nov 27, 2025 | ₱68.70 | ₱69.45 | ₱68.10 | 46K shares | ₱3.16 Million | -₱0.30 | -0.43% |
| Nov 26, 2025 | ₱69.00 | ₱69.35 | ₱68.20 | 51K shares | ₱3.54 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱69.00 | ₱69.50 | ₱68.75 | 38K shares | ₱2.65 Million | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱69.00 | ₱69.50 | ₱68.50 | 250K shares | ₱17.28 Million | +₱0.30 | +0.44% |
| Nov 21, 2025 | ₱68.70 | ₱68.95 | ₱68.15 | 78K shares | ₱5.34 Million | +₱0.41 | +0.59% |
| Nov 20, 2025 | ₱68.30 | ₱69.00 | ₱67.60 | 62K shares | ₱4.22 Million | +₱0.20 | +0.29% |
| Nov 19, 2025 | ₱68.10 | ₱68.85 | ₱67.15 | 66K shares | ₱4.49 Million | +₱0.96 | +1.41% |
| Nov 18, 2025 | ₱67.15 | ₱69.00 | ₱66.50 | 25K shares | ₱1.67 Million | +₱0.66 | +0.98% |
| Nov 17, 2025 | ₱66.50 | ₱68.15 | ₱66.15 | 41K shares | ₱2.74 Million | +₱0.35 | +0.53% |
| Nov 14, 2025 | ₱66.15 | ₱67.80 | ₱66.15 | 153K shares | ₱10.28 Million | -₱0.69 | -1.05% |
| Nov 13, 2025 | ₱66.85 | ₱69.50 | ₱66.85 | 331K shares | ₱22.27 Million | -₱1.28 | -1.91% |
| Nov 12, 2025 | ₱68.15 | ₱68.95 | ₱68.15 | 327K shares | ₱22.34 Million | -₱0.35 | -0.51% |
| Nov 11, 2025 | ₱68.50 | ₱70.50 | ₱68.35 | 219K shares | ₱15.08 Million | -₱1.95 | -2.84% |
| Nov 10, 2025 | ₱70.50 | ₱71.90 | ₱69.45 | 52K shares | ₱3.63 Million | +₱0.35 | +0.50% |
| Nov 07, 2025 | ₱70.15 | ₱72.00 | ₱70.05 | 73K shares | ₱5.16 Million | -₱1.80 | -2.57% |
| Nov 06, 2025 | ₱72.00 | ₱72.00 | ₱70.50 | 141K shares | ₱10.02 Million | +₱1.53 | +2.13% |
| Nov 05, 2025 | ₱70.50 | ₱70.95 | ₱69.85 | 290K shares | ₱20.40 Million | +₱0.50 | +0.71% |
| Nov 04, 2025 | ₱70.00 | ₱70.80 | ₱69.25 | 144K shares | ₱10.07 Million | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱70.00 | ₱70.45 | ₱68.80 | 128K shares | ₱8.87 Million | +₱0.40 | +0.57% |
| Oct 30, 2025 | ₱69.60 | ₱71.00 | ₱69.15 | 147K shares | ₱10.32 Million | -₱1.42 | -2.04% |
| Oct 29, 2025 | ₱71.05 | ₱71.50 | ₱69.20 | 260K shares | ₱18.41 Million | +₱2.59 | +3.65% |
| Oct 28, 2025 | ₱68.55 | ₱70.30 | ₱68.25 | 101K shares | ₱6.91 Million | +₱0.30 | +0.44% |
| Oct 27, 2025 | ₱68.25 | ₱70.70 | ₱68.00 | 313K shares | ₱21.46 Million | -₱0.64 | -0.94% |
| Oct 24, 2025 | ₱68.90 | ₱69.50 | ₱68.10 | 501K shares | ₱34.43 Million | -₱0.59 | -0.86% |
| Oct 23, 2025 | ₱69.50 | ₱70.75 | ₱69.05 | 202K shares | ₱14.00 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱69.50 | ₱70.95 | ₱69.50 | 464K shares | ₱32.46 Million | -₱0.49 | -0.71% |
| Oct 21, 2025 | ₱70.00 | ₱71.60 | ₱69.85 | 291K shares | ₱20.41 Million | -₱0.84 | -1.20% |
| Oct 20, 2025 | ₱70.85 | ₱72.00 | ₱70.60 | 52K shares | ₱3.65 Million | -₱1.13 | -1.60% |
| Oct 17, 2025 | ₱72.00 | ₱72.15 | ₱71.00 | 310K shares | ₱22.16 Million | +₱1.27 | +1.77% |
| Oct 16, 2025 | ₱70.75 | ₱72.35 | ₱70.75 | 237K shares | ₱16.97 Million | -₱2.18 | -3.08% |
| Oct 15, 2025 | ₱73.00 | ₱73.00 | ₱69.20 | 855K shares | ₱61.50 Million | +₱3.02 | +4.14% |
| Oct 14, 2025 | ₱70.10 | ₱71.00 | ₱69.65 | 485K shares | ₱34.04 Million | -₱0.60 | -0.85% |
| Oct 13, 2025 | ₱70.70 | ₱71.95 | ₱70.10 | 252K shares | ₱17.90 Million | -₱1.37 | -1.94% |
| Oct 10, 2025 | ₱72.10 | ₱72.90 | ₱72.10 | 309K shares | ₱22.38 Million | -₱0.55 | -0.76% |
| Oct 09, 2025 | ₱72.65 | ₱73.25 | ₱72.50 | 123K shares | ₱8.95 Million | -₱0.25 | -0.34% |
| Oct 08, 2025 | ₱72.90 | ₱73.15 | ₱72.40 | 247K shares | ₱17.98 Million | -₱0.20 | -0.27% |
| Oct 07, 2025 | ₱73.10 | ₱73.45 | ₱72.40 | 296K shares | ₱21.63 Million | -₱0.35 | -0.48% |
| Oct 06, 2025 | ₱73.45 | ₱75.00 | ₱72.85 | 106K shares | ₱7.77 Million | -₱0.59 | -0.81% |
| Oct 03, 2025 | ₱74.05 | ₱74.95 | ₱74.00 | 337K shares | ₱25.09 Million | +₱0.05 | +0.07% |
| Oct 02, 2025 | ₱74.00 | ₱74.45 | ₱72.30 | 643K shares | ₱47.50 Million | +₱1.12 | +1.51% |
| Oct 01, 2025 | ₱72.90 | ₱73.80 | ₱71.00 | 406K shares | ₱29.34 Million | +₱1.53 | +2.10% |
| Sep 30, 2025 | ₱71.40 | ₱71.40 | ₱67.25 | 679K shares | ₱47.50 Million | +₱1.32 | +1.85% |
| Sep 29, 2025 | ₱70.10 | ₱70.95 | ₱70.10 | 504K shares | ₱35.41 Million | -₱0.10 | -0.14% |
| Sep 26, 2025 | ₱70.20 | ₱70.80 | ₱70.15 | 642K shares | ₱45.10 Million | -₱0.20 | -0.28% |
| Sep 25, 2025 | ₱70.40 | ₱72.60 | ₱70.20 | 529K shares | ₱37.54 Million | -₱1.61 | -2.29% |
| Sep 24, 2025 | ₱72.05 | ₱74.50 | ₱72.05 | 545K shares | ₱39.67 Million | -₱1.90 | -2.64% |
| Sep 23, 2025 | ₱74.00 | ₱77.40 | ₱73.55 | 1.13M shares | ₱84.03 Million | -₱3.29 | -4.45% |
| Sep 22, 2025 | ₱77.45 | ₱78.60 | ₱76.50 | 1.04M shares | ₱80.73 Million | +₱0.96 | +1.24% |
| Sep 19, 2025 | ₱76.50 | ₱76.80 | ₱75.05 | 10.72M shares | ₱819.96 Million | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱76.50 | ₱76.75 | ₱74.20 | 1.38M shares | ₱104.34 Million | +₱1.95 | +2.55% |
| Sep 17, 2025 | ₱74.60 | ₱74.85 | ₱73.75 | 858K shares | ₱63.73 Million | +₱0.86 | +1.15% |
| Sep 16, 2025 | ₱73.75 | ₱74.00 | ₱73.00 | 439K shares | ₱32.36 Million | +₱0.20 | +0.27% |
| Sep 15, 2025 | ₱73.55 | ₱74.65 | ₱73.05 | 325K shares | ₱23.93 Million | -₱1.47 | -2.00% |
| Sep 12, 2025 | ₱75.05 | ₱75.70 | ₱74.35 | 486K shares | ₱36.53 Million | -₱0.84 | -1.12% |
| Sep 11, 2025 | ₱75.90 | ₱76.00 | ₱73.35 | 666K shares | ₱50.06 Million | +₱2.85 | +3.76% |
| Sep 10, 2025 | ₱73.15 | ₱74.00 | ₱71.70 | 769K shares | ₱55.49 Million | +₱1.17 | +1.60% |
| Sep 09, 2025 | ₱72.00 | ₱72.85 | ₱72.00 | 122K shares | ₱8.80 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱72.00 | ₱73.15 | ₱71.40 | 922K shares | ₱66.34 Million | +₱0.86 | +1.19% |
| Sep 05, 2025 | ₱71.15 | ₱72.20 | ₱71.00 | 340K shares | ₱24.31 Million | +₱0.15 | +0.21% |
| Sep 04, 2025 | ₱71.00 | ₱72.40 | ₱70.95 | 234K shares | ₱16.71 Million | -₱0.50 | -0.70% |
| Sep 03, 2025 | ₱71.50 | ₱73.75 | ₱71.50 | 344K shares | ₱24.70 Million | -₱1.37 | -1.92% |
| Sep 02, 2025 | ₱72.90 | ₱74.80 | ₱72.90 | 157K shares | ₱11.55 Million | -₱1.47 | -2.02% |
| Sep 01, 2025 | ₱74.40 | ₱75.05 | ₱73.20 | 277K shares | ₱20.60 Million | -₱0.54 | -0.73% |
| Aug 29, 2025 | ₱74.95 | ₱76.80 | ₱74.95 | 656K shares | ₱49.55 Million | -₱1.90 | -2.54% |
| Aug 28, 2025 | ₱76.90 | ₱77.70 | ₱76.10 | 357K shares | ₱27.41 Million | -₱0.10 | -0.13% |
| Aug 27, 2025 | ₱77.00 | ₱77.15 | ₱72.80 | 1.39M shares | ₱105.46 Million | +₱4.44 | +5.77% |
| Aug 26, 2025 | ₱72.80 | ₱73.65 | ₱70.55 | 595K shares | ₱43.07 Million | +₱2.59 | +3.56% |
| Aug 22, 2025 | ₱70.30 | ₱72.15 | ₱70.25 | 403K shares | ₱28.59 Million | -₱0.93 | -1.33% |
| Aug 20, 2025 | ₱71.25 | ₱72.50 | ₱70.80 | 169K shares | ₱12.05 Million | -₱0.05 | -0.07% |
| Aug 19, 2025 | ₱71.30 | ₱73.00 | ₱71.25 | 124K shares | ₱8.95 Million | -₱0.89 | -1.25% |
| Aug 18, 2025 | ₱72.20 | ₱72.70 | ₱71.45 | 184K shares | ₱13.26 Million | +₱1.64 | +2.27% |
| Aug 15, 2025 | ₱70.60 | ₱72.95 | ₱70.00 | 480K shares | ₱34.30 Million | -₱0.89 | -1.26% |
| Aug 14, 2025 | ₱71.50 | ₱72.80 | ₱71.30 | 148K shares | ₱10.63 Million | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱71.50 | ₱73.70 | ₱71.25 | 527K shares | ₱37.94 Million | -₱1.09 | -1.52% |
| Aug 12, 2025 | ₱72.60 | ₱73.45 | ₱71.00 | 520K shares | ₱37.69 Million | +₱0.91 | +1.26% |
| Aug 11, 2025 | ₱71.70 | ₱75.75 | ₱71.50 | 759K shares | ₱55.12 Million | -₱4.06 | -5.66% |
| Aug 08, 2025 | ₱76.00 | ₱77.15 | ₱76.00 | 123K shares | ₱9.45 Million | -₱0.30 | -0.39% |
| Aug 07, 2025 | ₱76.30 | ₱77.60 | ₱76.20 | 357K shares | ₱27.32 Million | -₱1.28 | -1.68% |
| Aug 06, 2025 | ₱77.60 | ₱78.20 | ₱77.60 | 131K shares | ₱10.21 Million | -₱0.60 | -0.77% |
| Aug 05, 2025 | ₱78.20 | ₱78.95 | ₱78.00 | 152K shares | ₱11.91 Million | +₱0.15 | +0.19% |
| Aug 04, 2025 | ₱78.05 | ₱78.50 | ₱77.00 | 316K shares | ₱24.63 Million | +₱0.60 | +0.77% |
| Aug 01, 2025 | ₱77.45 | ₱77.60 | ₱75.50 | 152K shares | ₱11.63 Million | +₱1.53 | +1.97% |
| Jul 31, 2025 | ₱75.95 | ₱78.50 | ₱75.95 | 241K shares | ₱18.51 Million | -₱2.00 | -2.63% |
| Jul 30, 2025 | ₱78.00 | ₱79.70 | ₱76.60 | 307K shares | ₱23.95 Million | -₱1.37 | -1.76% |
| Jul 29, 2025 | ₱79.40 | ₱79.75 | ₱76.05 | 984K shares | ₱77.19 Million | +₱2.79 | +3.52% |
| Jul 28, 2025 | ₱76.70 | ₱77.50 | ₱74.35 | 340K shares | ₱25.74 Million | +₱2.58 | +3.37% |
| Jul 25, 2025 | ₱74.20 | ₱74.95 | ₱74.10 | 194K shares | ₱14.41 Million | -₱0.30 | -0.40% |
| Jul 24, 2025 | ₱74.50 | ₱75.40 | ₱74.10 | 193K shares | ₱14.47 Million | -₱0.94 | -1.26% |
| Jul 23, 2025 | ₱75.45 | ₱75.75 | ₱75.00 | 70K shares | ₱5.24 Million | +₱0.05 | +0.07% |
| Jul 22, 2025 | ₱75.40 | ₱75.85 | ₱74.75 | 103K shares | ₱7.76 Million | +₱1.01 | +1.34% |
| Jul 21, 2025 | ₱74.40 | ₱74.85 | ₱73.60 | 173K shares | ₱12.85 Million | +₱1.12 | +1.50% |
| Jul 18, 2025 | ₱73.30 | ₱73.75 | ₱72.45 | 122K shares | ₱8.89 Million | +₱0.10 | +0.14% |
| Jul 17, 2025 | ₱73.20 | ₱73.95 | ₱72.05 | 301K shares | ₱21.80 Million | +₱0.40 | +0.55% |
| Jul 16, 2025 | ₱72.80 | ₱75.35 | ₱72.60 | 497K shares | ₱36.36 Million | -₱2.46 | -3.38% |
| Jul 15, 2025 | ₱75.35 | ₱76.95 | ₱75.30 | 146K shares | ₱11.07 Million | -₱0.84 | -1.12% |
| Jul 14, 2025 | ₱76.20 | ₱76.90 | ₱75.15 | 186K shares | ₱14.15 Million | +₱0.20 | +0.26% |
| Jul 11, 2025 | ₱76.00 | ₱77.50 | ₱75.95 | 437K shares | ₱33.37 Million | -₱1.47 | -1.94% |
| Jul 10, 2025 | ₱77.50 | ₱78.10 | ₱75.90 | 1.23M shares | ₱95.15 Million | +₱1.79 | +2.31% |
| Jul 09, 2025 | ₱75.75 | ₱76.20 | ₱74.65 | 601K shares | ₱45.38 Million | +₱2.21 | +2.92% |
| Jul 08, 2025 | ₱73.60 | ₱76.00 | ₱73.15 | 376K shares | ₱28.10 Million | -₱0.40 | -0.54% |
| Jul 07, 2025 | ₱74.00 | ₱74.90 | ₱72.05 | 304K shares | ₱22.26 Million | +₱1.22 | +1.65% |
| Jul 04, 2025 | ₱72.80 | ₱73.80 | ₱70.65 | 252K shares | ₱18.15 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱72.80 | ₱76.40 | ₱72.55 | 1.09M shares | ₱80.29 Million | -₱1.14 | -1.56% |
| Jul 02, 2025 | ₱73.95 | ₱74.20 | ₱68.40 | 2.04M shares | ₱146.97 Million | +₱7.55 | +10.21% |
| Jul 01, 2025 | ₱67.10 | ₱69.20 | ₱66.20 | 812K shares | ₱54.73 Million | -₱1.56 | -2.33% |
| Jun 30, 2025 | ₱68.70 | ₱69.00 | ₱67.15 | 880K shares | ₱60.36 Million | +₱1.69 | +2.46% |
| Jun 27, 2025 | ₱67.05 | ₱67.35 | ₱64.75 | 808K shares | ₱53.66 Million | +₱2.38 | +3.55% |
| Jun 26, 2025 | ₱64.75 | ₱64.95 | ₱64.05 | 123K shares | ₱7.93 Million | +₱0.25 | +0.39% |
| Jun 25, 2025 | ₱64.50 | ₱64.90 | ₱62.85 | 264K shares | ₱16.90 Million | +₱0.92 | +1.42% |
| Jun 24, 2025 | ₱63.60 | ₱64.90 | ₱62.95 | 473K shares | ₱30.23 Million | +₱0.81 | +1.27% |
| Jun 23, 2025 | ₱62.80 | ₱63.60 | ₱62.30 | 509K shares | ₱31.94 Million | -₱0.79 | -1.26% |
| Jun 20, 2025 | ₱63.60 | ₱66.00 | ₱63.60 | 244K shares | ₱15.59 Million | -₱1.65 | -2.60% |
| Jun 19, 2025 | ₱65.30 | ₱66.00 | ₱63.30 | 223K shares | ₱14.39 Million | +₱1.64 | +2.51% |
| Jun 18, 2025 | ₱63.70 | ₱64.05 | ₱63.60 | 60K shares | ₱3.81 Million | +₱0.10 | +0.16% |
| Jun 17, 2025 | ₱63.60 | ₱64.30 | ₱63.55 | 210K shares | ₱13.40 Million | -₱0.05 | -0.08% |
| Jun 16, 2025 | ₱63.65 | ₱64.70 | ₱63.45 | 292K shares | ₱18.69 Million | -₱1.23 | -1.93% |
| Jun 13, 2025 | ₱64.90 | ₱65.80 | ₱64.90 | 95K shares | ₱6.20 Million | -₱0.10 | -0.15% |
| Jun 11, 2025 | ₱65.00 | ₱65.95 | ₱64.60 | 165K shares | ₱10.76 Million | +₱0.40 | +0.62% |
| Jun 10, 2025 | ₱64.60 | ₱66.80 | ₱64.50 | 142K shares | ₱9.26 Million | -₱1.75 | -2.71% |
| Jun 09, 2025 | ₱66.40 | ₱66.85 | ₱66.00 | 89K shares | ₱5.89 Million | -₱0.44 | -0.67% |
| Jun 05, 2025 | ₱66.85 | ₱66.85 | ₱66.85 | 572K shares | ₱38.08 Million | +₱1.58 | +2.37% |
| Jun 04, 2025 | ₱65.30 | ₱65.50 | ₱64.65 | 168K shares | ₱10.97 Million | -₱0.50 | -0.76% |
| Jun 03, 2025 | ₱65.80 | ₱66.00 | ₱63.30 | 750K shares | ₱48.38 Million | +₱1.53 | +2.33% |
| Jun 02, 2025 | ₱64.30 | ₱65.05 | ₱64.00 | 580K shares | ₱37.36 Million | +₱0.30 | +0.47% |
| May 30, 2025 | ₱64.00 | ₱65.35 | ₱63.50 | 382K shares | ₱24.51 Million | -₱0.93 | -1.46% |
| May 29, 2025 | ₱64.95 | ₱65.30 | ₱64.20 | 469K shares | ₱30.43 Million | +₱0.96 | +1.48% |
| May 28, 2025 | ₱64.00 | ₱64.45 | ₱61.90 | 433K shares | ₱27.60 Million | +₱2.17 | +3.39% |
| May 27, 2025 | ₱61.90 | ₱63.95 | ₱61.90 | 628K shares | ₱39.30 Million | -₱1.56 | -2.52% |
| May 26, 2025 | ₱63.50 | ₱63.60 | ₱62.60 | 349K shares | ₱22.07 Million | +₱1.96 | +3.08% |
| May 23, 2025 | ₱61.60 | ₱63.90 | ₱61.60 | 3.32M shares | ₱205.43 Million | -₱0.40 | -0.65% |
| May 22, 2025 | ₱62.00 | ₱65.50 | ₱62.00 | 1.93M shares | ₱120.89 Million | -₱2.86 | -4.62% |
| May 21, 2025 | ₱65.00 | ₱66.00 | ₱65.00 | 1.08M shares | ₱70.76 Million | -₱1.51 | -2.33% |
| May 20, 2025 | ₱66.55 | ₱66.75 | ₱65.65 | 494K shares | ₱32.83 Million | +₱0.55 | +0.83% |
| May 19, 2025 | ₱66.00 | ₱68.00 | ₱65.70 | 410K shares | ₱27.13 Million | -₱0.05 | -0.08% |
| May 16, 2025 | ₱66.05 | ₱68.00 | ₱66.05 | 378K shares | ₱25.16 Million | -₱0.84 | -1.27% |
| May 15, 2025 | ₱66.90 | ₱70.20 | ₱66.80 | 240K shares | ₱16.28 Million | -₱2.17 | -3.25% |
| May 14, 2025 | ₱69.15 | ₱71.60 | ₱69.10 | 456K shares | ₱31.89 Million | -₱2.04 | -2.95% |
| May 13, 2025 | ₱71.25 | ₱71.45 | ₱70.50 | 230K shares | ₱16.32 Million | +₱0.91 | +1.28% |
| May 09, 2025 | ₱70.35 | ₱70.35 | ₱68.40 | 257K shares | ₱17.80 Million | +₱0.15 | +0.21% |
| May 08, 2025 | ₱70.20 | ₱70.20 | ₱68.15 | 369K shares | ₱25.49 Million | +₱1.90 | +2.71% |
| May 07, 2025 | ₱68.35 | ₱68.50 | ₱67.00 | 214K shares | ₱14.60 Million | +₱1.37 | +2.01% |
| May 06, 2025 | ₱67.00 | ₱67.80 | ₱66.25 | 400K shares | ₱26.66 Million | -₱0.79 | -1.18% |
| May 05, 2025 | ₱67.80 | ₱68.50 | ₱67.60 | 162K shares | ₱11.04 Million | +₱0.86 | +1.27% |
| May 02, 2025 | ₱66.95 | ₱67.50 | ₱66.45 | 362K shares | ₱24.34 Million | +₱0.50 | +0.75% |
| Apr 30, 2025 | ₱66.45 | ₱69.00 | ₱66.25 | 598K shares | ₱40.08 Million | -₱0.45 | -0.67% |
| Apr 29, 2025 | ₱66.90 | ₱66.90 | ₱63.60 | 350K shares | ₱23.18 Million | +₱3.47 | +5.19% |
| Apr 28, 2025 | ₱63.60 | ₱65.00 | ₱63.60 | 1.29M shares | ₱82.72 Million | +₱0.10 | +0.16% |
| Apr 25, 2025 | ₱63.50 | ₱64.90 | ₱62.45 | 1.09M shares | ₱69.62 Million | +₱1.54 | +2.42% |
| Apr 24, 2025 | ₱62.00 | ₱64.00 | ₱61.35 | 1.27M shares | ₱79.30 Million | +₱1.02 | +1.64% |
| Apr 23, 2025 | ₱61.00 | ₱64.50 | ₱61.00 | 1.71M shares | ₱105.59 Million | -₱1.98 | -3.25% |
| Apr 22, 2025 | ₱63.05 | ₱65.00 | ₱63.00 | 1.44M shares | ₱91.23 Million | -₱0.74 | -1.18% |
| Apr 21, 2025 | ₱63.80 | ₱68.65 | ₱63.05 | 1.29M shares | ₱83.20 Million | -₱4.50 | -7.06% |
| Apr 16, 2025 | ₱68.65 | ₱70.00 | ₱68.50 | 69K shares | ₱4.74 Million | -₱0.15 | -0.22% |
| Apr 15, 2025 | ₱68.80 | ₱70.00 | ₱68.80 | 82K shares | ₱5.67 Million | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱68.80 | ₱69.80 | ₱68.00 | 103K shares | ₱7.13 Million | -₱0.30 | -0.43% |
| Apr 11, 2025 | ₱69.10 | ₱69.75 | ₱68.60 | 125K shares | ₱8.63 Million | -₱0.64 | -0.93% |
| Apr 10, 2025 | ₱69.75 | ₱70.00 | ₱69.00 | 679K shares | ₱47.28 Million | +₱0.76 | +1.09% |
| Apr 08, 2025 | ₱69.00 | ₱69.00 | ₱68.00 | 180K shares | ₱12.38 Million | +₱1.01 | +1.47% |
| Apr 07, 2025 | ₱68.00 | ₱68.95 | ₱67.65 | 681K shares | ₱46.46 Million | -₱3.69 | -5.42% |
| Apr 04, 2025 | ₱71.90 | ₱72.00 | ₱71.20 | 149K shares | ₱10.71 Million | +₱0.10 | +0.14% |
| Apr 03, 2025 | ₱71.80 | ₱72.10 | ₱71.40 | 261K shares | ₱18.79 Million | +₱0.65 | +0.91% |
| Apr 02, 2025 | ₱71.15 | ₱71.50 | ₱70.00 | 355K shares | ₱25.34 Million | +₱1.17 | +1.64% |
| Mar 31, 2025 | ₱70.00 | ₱70.50 | ₱69.95 | 189K shares | ₱13.23 Million | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱70.00 | ₱71.95 | ₱69.80 | 141K shares | ₱9.85 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱70.00 | ₱71.65 | ₱69.50 | 355K shares | ₱24.87 Million | -₱0.99 | -1.41% |
| Mar 26, 2025 | ₱71.00 | ₱71.45 | ₱70.60 | 62K shares | ₱4.40 Million | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱71.00 | ₱72.10 | ₱70.95 | 59K shares | ₱4.19 Million | -₱0.99 | -1.39% |
| Mar 24, 2025 | ₱72.00 | ₱72.25 | ₱71.05 | 62K shares | ₱4.43 Million | +₱0.50 | +0.70% |
| Mar 21, 2025 | ₱71.50 | ₱72.00 | ₱70.80 | 28K shares | ₱2.01 Million | +₱0.50 | +0.70% |
| Mar 20, 2025 | ₱71.00 | ₱71.80 | ₱70.00 | 253K shares | ₱17.91 Million | +₱1.02 | +1.43% |
| Mar 19, 2025 | ₱70.00 | ₱71.00 | ₱70.00 | 711K shares | ₱49.79 Million | -₱0.20 | -0.28% |
| Mar 18, 2025 | ₱70.20 | ₱72.95 | ₱70.20 | 487K shares | ₱34.39 Million | -₱1.18 | -1.68% |
| Mar 17, 2025 | ₱71.40 | ₱73.00 | ₱71.20 | 160K shares | ₱11.43 Million | -₱0.10 | -0.14% |
| Mar 14, 2025 | ₱71.50 | ₱71.95 | ₱70.80 | 201K shares | ₱14.32 Million | +₱0.50 | +0.70% |
| Mar 13, 2025 | ₱71.00 | ₱71.35 | ₱70.75 | 174K shares | ₱12.34 Million | +₱0.25 | +0.35% |
| Mar 12, 2025 | ₱70.75 | ₱73.00 | ₱70.25 | 236K shares | ₱16.73 Million | -₱1.23 | -1.74% |
| Mar 11, 2025 | ₱72.00 | ₱74.00 | ₱71.15 | 210K shares | ₱15.23 Million | -₱0.99 | -1.37% |
| Mar 10, 2025 | ₱73.00 | ₱73.60 | ₱72.00 | 484K shares | ₱35.36 Million | +₱1.01 | +1.39% |
| Mar 07, 2025 | ₱72.00 | ₱72.95 | ₱71.75 | 297K shares | ₱21.44 Million | -₱0.35 | -0.48% |
| Mar 06, 2025 | ₱72.35 | ₱73.00 | ₱70.80 | 517K shares | ₱37.24 Million | +₱1.58 | +2.19% |
| Mar 05, 2025 | ₱70.80 | ₱73.00 | ₱70.60 | 234K shares | ₱16.68 Million | -₱1.18 | -1.67% |
| Mar 04, 2025 | ₱72.00 | ₱72.90 | ₱71.35 | 444K shares | ₱32.02 Million | +₱1.02 | +1.41% |
| Mar 03, 2025 | ₱71.00 | ₱71.30 | ₱70.45 | 138K shares | ₱9.75 Million | +₱0.91 | +1.28% |
| Feb 28, 2025 | ₱70.10 | ₱73.45 | ₱70.00 | 459K shares | ₱32.80 Million | -₱2.78 | -3.97% |
| Feb 27, 2025 | ₱73.00 | ₱73.80 | ₱72.55 | 242K shares | ₱17.73 Million | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱73.00 | ₱74.45 | ₱72.00 | 116K shares | ₱8.50 Million | +₱1.01 | +1.39% |
| Feb 25, 2025 | ₱72.00 | ₱73.05 | ₱71.85 | 427K shares | ₱30.80 Million | -₱0.30 | -0.41% |
| Feb 24, 2025 | ₱72.30 | ₱75.20 | ₱72.00 | 325K shares | ₱23.56 Million | -₱0.94 | -1.30% |
| Feb 21, 2025 | ₱73.25 | ₱75.80 | ₱72.50 | 267K shares | ₱19.52 Million | -₱0.50 | -0.68% |
| Feb 20, 2025 | ₱73.75 | ₱75.95 | ₱73.10 | 81K shares | ₱6.02 Million | -₱2.18 | -2.96% |
| Feb 19, 2025 | ₱76.00 | ₱76.05 | ₱75.25 | 298K shares | ₱22.61 Million | +₱1.22 | +1.60% |
| Feb 18, 2025 | ₱74.80 | ₱75.00 | ₱74.50 | 197K shares | ₱14.76 Million | -₱0.10 | -0.13% |
| Feb 17, 2025 | ₱74.90 | ₱77.70 | ₱74.60 | 210K shares | ₱15.99 Million | -₱2.70 | -3.60% |
| Feb 14, 2025 | ₱77.70 | ₱79.00 | ₱77.30 | 186K shares | ₱14.48 Million | -₱0.79 | -1.02% |
| Feb 13, 2025 | ₱78.50 | ₱79.20 | ₱76.50 | 356K shares | ₱27.76 Million | +₱0.71 | +0.90% |
| Feb 12, 2025 | ₱77.80 | ₱78.40 | ₱76.40 | 37K shares | ₱2.90 Million | +₱0.51 | +0.65% |
| Feb 11, 2025 | ₱77.30 | ₱77.80 | ₱76.05 | 49K shares | ₱3.80 Million | +₱0.30 | +0.39% |
| Feb 10, 2025 | ₱77.00 | ₱79.45 | ₱76.45 | 161K shares | ₱12.36 Million | -₱0.25 | -0.32% |
| Feb 07, 2025 | ₱77.25 | ₱79.50 | ₱77.20 | 116K shares | ₱9.04 Million | -₱1.23 | -1.59% |
| Feb 06, 2025 | ₱78.50 | ₱79.85 | ₱77.00 | 330K shares | ₱25.70 Million | +₱1.32 | +1.68% |
| Feb 05, 2025 | ₱77.20 | ₱77.85 | ₱75.00 | 248K shares | ₱19.06 Million | +₱2.79 | +3.62% |
| Feb 04, 2025 | ₱74.50 | ₱74.80 | ₱72.30 | 233K shares | ₱17.22 Million | +₱2.26 | +3.04% |
| Feb 03, 2025 | ₱72.30 | ₱74.00 | ₱72.00 | 145K shares | ₱10.55 Million | -₱0.15 | -0.21% |
| Jan 31, 2025 | ₱72.45 | ₱73.50 | ₱72.00 | 100K shares | ₱7.29 Million | -₱0.64 | -0.89% |
| Jan 30, 2025 | ₱73.10 | ₱74.25 | ₱72.30 | 154K shares | ₱11.31 Million | -₱0.89 | -1.22% |
| Jan 28, 2025 | ₱74.00 | ₱74.95 | ₱73.65 | 34K shares | ₱2.53 Million | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱74.00 | ₱75.00 | ₱72.55 | 147K shares | ₱10.79 Million | -₱0.98 | -1.33% |
| Jan 24, 2025 | ₱75.00 | ₱75.60 | ₱73.50 | 45K shares | ₱3.36 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱75.00 | ₱75.00 | ₱72.00 | 144K shares | ₱10.64 Million | +₱1.37 | +1.83% |
| Jan 22, 2025 | ₱73.65 | ₱77.75 | ₱73.40 | 492K shares | ₱37.03 Million | -₱3.48 | -4.72% |
| Jan 21, 2025 | ₱77.30 | ₱78.90 | ₱77.20 | 66K shares | ₱5.14 Million | -₱0.70 | -0.90% |
| Jan 20, 2025 | ₱78.00 | ₱78.30 | ₱76.00 | 146K shares | ₱11.40 Million | +₱2.05 | +2.63% |
| Jan 17, 2025 | ₱76.00 | ₱76.00 | ₱74.60 | 150K shares | ₱11.28 Million | +₱1.01 | +1.33% |
| Jan 16, 2025 | ₱75.00 | ₱75.75 | ₱72.10 | 593K shares | ₱44.17 Million | +₱3.13 | +4.17% |
| Jan 15, 2025 | ₱72.00 | ₱76.75 | ₱71.55 | 1.27M shares | ₱92.88 Million | -₱4.54 | -6.31% |
| Jan 14, 2025 | ₱76.85 | ₱80.70 | ₱76.45 | 747K shares | ₱57.86 Million | -₱4.39 | -5.71% |
| Jan 13, 2025 | ₱81.50 | ₱84.00 | ₱79.80 | 628K shares | ₱50.89 Million | -₱2.14 | -2.63% |
| Jan 10, 2025 | ₱83.70 | ₱84.10 | ₱83.55 | 258K shares | ₱21.63 Million | -₱0.25 | -0.30% |
| Jan 09, 2025 | ₱83.95 | ₱84.10 | ₱83.80 | 103K shares | ₱8.63 Million | +₱0.05 | +0.06% |
| Jan 08, 2025 | ₱83.90 | ₱84.10 | ₱83.75 | 206K shares | ₱17.25 Million | -₱0.10 | -0.12% |
| Jan 07, 2025 | ₱84.00 | ₱84.30 | ₱83.70 | 128K shares | ₱10.78 Million | -₱0.10 | -0.12% |
| Jan 06, 2025 | ₱84.10 | ₱84.35 | ₱83.20 | 145K shares | ₱12.18 Million | +₱0.61 | +0.72% |
| Jan 03, 2025 | ₱83.50 | ₱84.95 | ₱83.25 | 251K shares | ₱21.12 Million | -₱1.23 | -1.47% |
| Jan 02, 2025 | ₱84.75 | ₱86.95 | ₱84.10 | 83K shares | ₱7.05 Million | -₱2.20 | -2.59% |
| Dec 27, 2024 | ₱87.00 | ₱87.00 | ₱83.25 | 415K shares | ₱35.49 Million | +₱0.45 | +0.52% |
| Dec 26, 2024 | ₱86.55 | ₱87.95 | ₱86.55 | 24K shares | ₱2.12 Million | -₱1.43 | -1.65% |
| Dec 23, 2024 | ₱88.00 | ₱90.00 | ₱86.80 | 254K shares | ₱22.53 Million | +₱0.50 | +0.57% |
| Dec 20, 2024 | ₱87.50 | ₱87.50 | ₱85.95 | 554K shares | ₱48.38 Million | +₱1.58 | +1.80% |
| Dec 19, 2024 | ₱85.95 | ₱86.50 | ₱83.60 | 211K shares | ₱18.15 Million | -₱1.52 | -1.77% |
| Dec 18, 2024 | ₱87.50 | ₱87.55 | ₱83.50 | 436K shares | ₱37.65 Million | +₱2.57 | +2.94% |
| Dec 17, 2024 | ₱85.00 | ₱86.30 | ₱83.50 | 55K shares | ₱4.68 Million | -₱1.28 | -1.51% |
| Dec 16, 2024 | ₱86.30 | ₱86.85 | ₱84.80 | 389K shares | ₱33.49 Million | -₱0.60 | -0.69% |
This historical data puts the recent movement of the SECB stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SECB sits within its recent range.
Price & Volume Charts
Visual representation of SECB historical performance for the selected period
Historical Price Chart
The chart displays SECB closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SECB price history for the selected period
Sep
2025
September 19, 2025
Highest Trading Volume
₱76.50
10.72M Shares (₱820.16M total value)
Most actively traded day with 10.72M shares (₱820.16M total value) at ₱76.50 per share, indicating peak investor activity
Jul
2025
July 02, 2025
Biggest Daily Gain
₱73.95
(+10.21%)
Single-day gain of 10.21% with ₱7.55 price increase, the largest percentage rise in this period, with 2.04M shares changing hands
Apr
2025
April 23, 2025
Lowest Price
₱61.00
Lowest price of ₱61.00 recorded, marking the period's minimum valuation, with a -3.25% decline on that day
Apr
2025
April 21, 2025
Biggest Daily Loss
₱63.80
(-7.06%)
Single-day loss of -7.06% with ₱4.50 price decrease, the largest percentage drop in this period, with 1.29M shares traded during the decline
Dec
2024
December 23, 2024
Highest Price
₱88.00
Peak price of ₱88.00 reached during this period, representing the stock's maximum value, with 254K shares traded and +0.57% price movement on that day
Historical Insights
Statistical analysis of SECB price movements for the selected period
Long-Term Trend (MA200)
Bearish
SECB is trading 3.83% below the 200-day Moving Average (₱70.29). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SECB showed moderate volatility with a standard deviation of 2.06% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 14, 2024 to December 14, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
242 Trading Days
During the 242 trading days analyzed, SECB recorded 106 positive days, 119 negative days, and 17 unchanged days, resulting in a win rate of 43.8% for the period.
Average Daily Change
-0.08%
The stock demonstrated an average daily change of -0.08%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱27.00
The trading range spread for SECB was ₱27.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SECB by sector and industry.
Historical Price Data FAQs
Common questions about SECB stock price history page
What is the SECB stock price history page?
The SECB stock price history page provides comprehensive historical trading data for Security Bank Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SECB's 52-week trading range?
SECB has traded between ₱61.00 and ₱88.00 over the past 52 weeks for Security Bank Corporation, representing a price range of 44.3%. Currently trading at ₱67.60, the stock is 10.8% above its 52-week low and 23.2% below its 52-week high.
How has SECB performed year-to-date (YTD)?
Year-to-date in 2025, SECB has declined 20.2% from ₱84.75 to ₱67.60 for Security Bank Corporation. The stock reached a YTD high of ₱84.75 and a low of ₱61.00.
What is SECB's 50-day moving average (MA50)?
The 50-day moving average for Security Bank Corporation (SECB) is ₱69.64. The stock is currently trading below this level at ₱67.60, which is 2.9% below the 50-day MA.
What is SECB's 200-day moving average (MA200)?
The 200-day moving average for Security Bank Corporation (SECB) is ₱70.29. The stock is currently trading below this key long-term indicator at ₱67.60, which is 3.8% below the 200-day MA.