Philippine Bank of Communications (PSE:PBC)
Philippines
· Delayed Price · Currency is PHP 16.50
0.00 (0.00%)
At close: Dec 5, 2025
PSE:PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.54 | 16.54 | 16.50 | 16.50 | 16.50 | - | 8,500 |
| Dec 4, 2025 | 17.12 | 17.12 | 16.50 | 16.50 | 16.50 | -4.84% | 86,800 |
| Dec 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Dec 2, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Dec 1, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 27, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Nov 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.88% | 100 |
| Nov 20, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 19, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 14, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% | 2,500 |
| Nov 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 11, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | -0.12% | 2,300 |
| Nov 10, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 7, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 6, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 5, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Nov 3, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 30, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 29, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | 300 |
| Oct 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 27, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 24, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | 100 |
| Oct 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | 2,700 |
| Oct 20, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | - |
| Oct 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.12% | 100 |
| Oct 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Oct 15, 2025 | 17.06 | 17.06 | 17.04 | 17.04 | 17.04 | -0.12% | 300 |
| Oct 14, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Oct 13, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Oct 10, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | 200 |
| Oct 9, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Oct 8, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Oct 7, 2025 | 18.38 | 18.38 | 17.06 | 17.06 | 17.06 | -7.28% | 10,100 |
| Oct 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | 100 |
| Oct 3, 2025 | 18.38 | 18.60 | 18.38 | 18.60 | 18.60 | 9.41% | 500 |
| Oct 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 200 |
| Sep 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.58% | 500 |
| Sep 26, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.03% | 100 |