Philippine Business Bank

PBB
🏛️ philippines →
7.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 7.75 7.75 7.75 7.75 0.0M
2025-09-25 7.75 7.75 7.75 7.75 0.1M
2025-09-24 7.80 7.88 7.80 7.88 0.1M
2025-09-23 7.89 7.89 7.75 7.75 0.0M
2025-09-22 7.81 7.90 7.81 7.89 0.0M
2025-09-19 7.84 7.85 7.84 7.85 0.0M
2025-09-18 7.75 7.85 7.75 7.85 0.0M
2025-09-17 7.78 7.78 7.78 7.78 0.0M
2025-09-16 7.78 7.78 7.75 7.75 0.1M
2025-09-12 7.80 7.95 7.78 7.80 0.0M
2025-09-11 7.80 7.80 7.80 7.80 0.0M
2025-09-10 7.90 7.90 7.80 7.80 0.0M
2025-09-09 7.85 7.94 7.85 7.94 0.0M
2025-09-08 7.91 7.95 7.70 7.75 0.0M
2025-09-05 7.89 7.89 7.89 7.89 0.0M
2025-09-04 7.87 7.87 7.87 7.87 0.0M
2025-09-03 7.87 7.87 7.87 7.87 0.0M
2025-09-02 7.90 7.90 7.50 7.87 0.0M
2025-09-01 8.24 8.27 7.88 7.96 0.0M
2025-08-29 7.50 8.02 7.50 7.80 0.0M
2025-08-28 7.58 7.64 7.58 7.64 0.0M
2025-08-27 7.50 7.66 7.30 7.50 0.1M
2025-08-26 7.07 8.30 7.07 7.50 0.0M
2025-08-22 8.35 8.40 7.02 7.05 0.3M
2025-08-20 8.52 8.78 8.00 8.28 0.2M
2025-08-19 8.53 8.69 8.52 8.69 0.0M
2025-08-18 8.90 8.90 8.51 8.70 0.0M
2025-08-15 8.53 8.91 8.51 8.51 0.0M
2025-08-14 8.92 8.92 8.92 8.92 0.0M
2025-08-13 8.92 8.92 8.83 8.83 0.0M
2025-08-11 8.92 8.92 8.84 8.92 0.0M
2025-08-08 8.78 8.92 8.78 8.84 0.0M
2025-08-07 8.83 8.83 8.83 8.83 0.0M
2025-08-06 8.81 8.81 8.60 8.60 0.0M
2025-08-05 8.81 8.81 8.81 8.81 0.0M
2025-08-04 8.84 8.84 8.84 8.84 0.0M
2025-08-01 8.83 8.84 8.50 8.83 0.0M
2025-07-31 8.83 8.83 8.83 8.83 0.0M
2025-07-30 8.83 8.83 8.83 8.83 0.0M
2025-07-29 8.80 8.89 8.58 8.84 0.0M
2025-07-28 8.60 8.93 8.60 8.92 0.0M
2025-07-25 8.60 8.60 8.53 8.60 0.0M
2025-07-24 8.72 8.87 8.71 8.87 0.0M
2025-07-23 8.88 8.88 8.52 8.88 0.0M
2025-07-22 8.51 8.88 8.51 8.88 0.0M
2025-07-21 8.72 8.72 8.50 8.71 0.0M
2025-07-18 8.62 8.71 8.44 8.44 0.0M
2025-07-17 8.79 8.79 8.51 8.51 0.0M
2025-07-16 8.80 8.80 8.78 8.79 0.0M
2025-07-15 8.80 8.80 8.80 8.80 0.0M
2025-07-14 8.40 8.87 8.40 8.40 0.0M
2025-07-11 8.98 8.98 8.38 8.38 0.0M
2025-07-10 8.00 9.00 8.00 8.99 0.0M
2025-07-09 9.08 9.10 9.04 9.10 0.1M
2025-07-08 9.08 9.08 9.00 9.08 0.0M
2025-07-07 9.08 9.08 8.85 9.08 0.0M
2025-07-04 9.00 9.08 8.89 9.08 0.0M
2025-07-03 9.08 9.08 9.08 9.08 0.0M
2025-07-02 8.90 9.05 8.90 9.00 0.0M
2025-07-01 9.08 9.08 9.00 9.08 0.0M
2025-06-30 9.08 9.08 8.89 8.89 0.0M
2025-06-27 9.08 9.08 9.08 9.08 0.0M
2025-06-26 8.90 9.08 8.80 9.08 0.0M
2025-06-25 8.90 9.10 8.88 8.89 0.0M
2025-06-24 9.10 9.10 9.10 9.10 0.0M
2025-06-23 9.10 9.10 8.80 8.80 0.0M
2025-06-20 8.90 8.90 8.80 8.90 0.1M
2025-06-19 8.90 9.00 8.90 8.90 0.1M
2025-06-18 8.98 8.98 8.80 8.80 0.1M
2025-06-17 8.89 8.90 8.89 8.90 0.0M
2025-06-16 8.89 8.90 8.89 8.89 0.0M
2025-06-13 8.67 8.71 8.65 8.66 0.0M
2025-06-11 8.97 8.98 8.65 8.65 0.0M
2025-06-10 8.65 8.94 8.65 8.94 0.0M
2025-06-09 8.70 8.91 8.70 8.91 0.0M
2025-06-05 8.65 8.70 8.65 8.65 0.0M
2025-06-04 8.58 8.65 8.55 8.65 0.0M
2025-06-03 8.50 8.55 8.50 8.55 0.0M
2025-06-02 8.53 8.54 8.53 8.54 0.0M
2025-05-28 8.50 8.55 8.50 8.55 0.0M
2025-05-27 8.50 8.50 8.48 8.50 0.0M
2025-05-26 8.50 8.50 8.50 8.50 0.0M
2025-05-23 8.03 8.68 8.03 8.68 0.4M
2025-05-22 8.16 9.00 8.16 8.94 0.0M
2025-05-21 8.03 8.03 8.01 8.01 0.0M
2025-05-20 8.00 8.00 7.90 7.90 0.0M
2025-05-19 8.15 8.15 8.15 8.15 0.0M
2025-05-15 8.16 8.16 8.16 8.16 0.0M
2025-05-14 8.16 8.16 8.16 8.16 0.0M
2025-05-09 8.00 8.00 7.97 8.00 0.0M
2025-05-08 8.02 8.14 8.00 8.14 0.0M
2025-05-07 8.14 8.14 8.14 8.14 0.0M
2025-05-06 8.14 8.14 8.14 8.14 0.0M
2025-05-05 7.99 8.05 7.99 8.05 0.0M
2025-05-02 7.97 7.97 7.97 7.97 0.0M
2025-04-29 7.97 7.97 7.97 7.97 0.0M
2025-04-28 7.97 7.97 7.95 7.97 0.0M
2025-04-25 8.10 8.10 7.93 7.94 0.0M
2025-04-23 7.94 7.94 7.93 7.93 0.0M
2025-04-22 8.17 8.17 7.93 7.93 0.0M
2025-04-21 8.21 8.22 8.10 8.10 0.0M
2025-04-16 8.52 8.52 8.21 8.21 0.0M
2025-04-15 8.52 8.52 8.52 8.52 0.0M
2025-04-14 8.52 8.52 8.52 8.52 0.0M
2025-04-11 8.22 8.96 8.22 8.96 0.0M
2025-04-10 8.95 8.96 8.80 8.80 0.0M
2025-04-08 8.80 8.95 8.20 8.30 0.0M
2025-04-07 8.80 8.99 8.70 8.99 0.0M
2025-04-03 8.67 8.67 8.40 8.40 0.0M
2025-04-02 8.69 8.69 8.67 8.67 0.0M
2025-03-31 8.70 8.70 8.20 8.70 0.0M
2025-03-28 8.70 8.72 8.70 8.72 0.0M
2025-03-26 8.70 8.70 8.70 8.70 0.0M
2025-03-25 8.34 8.34 8.29 8.29 0.0M
2025-03-24 8.32 8.32 8.29 8.29 0.0M
2025-03-21 8.30 8.30 8.30 8.30 0.0M
2025-03-20 8.26 8.29 8.26 8.29 0.0M
2025-03-19 8.25 8.25 8.25 8.25 0.0M
2025-03-18 8.80 8.80 8.01 8.20 0.0M
2025-03-17 8.80 8.80 8.80 8.80 0.0M
2025-03-14 9.20 9.20 9.20 9.20 0.0M
2025-03-12 9.00 9.00 9.00 9.00 0.0M
2025-03-11 8.89 8.90 8.89 8.90 0.0M
2025-03-10 9.00 9.00 8.90 8.90 0.0M
2025-03-07 9.10 9.10 9.04 9.04 0.0M
2025-03-06 9.05 9.10 9.04 9.10 0.0M
2025-03-05 9.04 9.19 9.04 9.19 0.0M
2025-03-04 8.98 9.29 8.95 9.23 0.0M
2025-03-03 9.01 9.01 8.99 8.99 0.0M
2025-02-28 9.16 9.16 9.16 9.16 0.0M
2025-02-27 9.28 9.28 9.16 9.16 0.0M
2025-02-26 9.29 9.29 9.29 9.29 0.0M
2025-02-24 9.10 9.20 9.00 9.00 0.0M
2025-02-21 9.20 9.20 9.10 9.10 0.0M
2025-02-20 9.30 9.30 9.20 9.30 0.0M
2025-02-19 9.10 9.10 9.10 9.10 0.0M
2025-02-18 9.10 9.20 9.10 9.20 0.0M
2025-02-17 9.00 9.00 9.00 9.00 0.0M
2025-02-13 9.01 9.01 9.00 9.00 0.0M
2025-02-12 9.79 9.79 9.01 9.01 0.0M
2025-02-11 9.79 9.79 9.79 9.79 0.0M
2025-02-10 9.89 9.89 9.80 9.80 0.0M
2025-02-07 9.01 9.01 9.00 9.00 0.1M
2025-02-04 9.10 9.10 9.10 9.10 0.0M
2025-02-03 9.10 9.10 9.10 9.10 0.0M
2025-01-31 9.11 9.11 9.10 9.10 0.0M
2025-01-28 9.15 9.15 9.15 9.15 0.0M
2025-01-24 9.65 9.65 9.65 9.65 0.0M
2025-01-22 9.70 9.70 9.50 9.50 0.2M
2025-01-21 9.70 9.70 9.70 9.70 0.0M
2025-01-20 9.70 9.90 9.70 9.70 0.0M
2025-01-17 9.71 9.71 9.71 9.71 0.0M
2025-01-16 9.70 9.70 9.70 9.70 0.0M
2025-01-15 9.90 9.90 9.90 9.90 0.0M
2025-01-14 9.70 9.70 9.70 9.70 0.0M
2025-01-13 9.90 9.90 9.90 9.90 0.0M
2025-01-10 9.90 9.90 9.90 9.90 0.0M
2025-01-09 9.90 9.90 9.70 9.90 0.0M
2025-01-08 9.70 9.95 9.70 9.95 0.0M
2025-01-07 9.89 9.89 9.70 9.70 0.0M
2025-01-06 10.00 10.00 9.96 10.00 0.0M
2025-01-03 9.70 9.70 9.70 9.70 0.1M
2025-01-02 9.60 9.62 9.60 9.61 0.0M