SBS Philippines Corp (SBS)

SBS
🏛️ Philippines →
3.90
Dernière Mise à Jour: 2025-09-22
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-29 3.90 4.10 3.90 4.10 0.2M
2021-12-23 3.81 4.00 3.81 4.00 0.2M
2021-12-21 3.81 4.00 3.81 4.00 0.0M
2021-12-16 3.80 4.00 3.80 4.00 0.0M
2021-12-15 3.90 3.90 3.80 3.90 0.0M
2021-12-14 3.70 4.00 3.55 4.00 0.0M
2021-12-10 3.71 3.80 3.71 3.80 0.0M
2021-12-09 3.83 3.85 3.76 3.76 0.0M
2021-12-06 3.85 3.85 3.85 3.85 0.0M
2021-11-26 3.90 3.99 3.90 3.95 0.0M
2021-11-23 3.95 4.00 3.94 4.00 0.8M
2021-11-22 4.00 4.00 4.00 4.00 0.1M
2021-11-17 4.00 4.06 4.00 4.06 0.5M
2021-11-16 3.97 4.05 3.97 4.05 0.0M
2021-11-15 4.05 4.05 3.98 3.98 0.1M
2021-11-12 4.06 4.06 4.05 4.06 0.0M
2021-11-10 4.04 4.20 4.04 4.20 0.0M
2021-11-09 4.21 4.21 4.03 4.19 0.0M
2021-11-08 4.06 4.19 4.03 4.19 0.0M
2021-11-05 4.03 4.18 4.03 4.18 0.0M
2021-11-04 4.03 4.24 4.03 4.24 0.0M
2021-11-03 4.14 4.15 4.01 4.02 0.1M
2021-11-02 4.16 4.30 4.14 4.30 0.0M
2021-10-28 4.19 4.40 4.19 4.38 0.0M
2021-10-27 4.13 4.19 4.12 4.19 0.0M
2021-10-26 4.19 4.19 4.19 4.19 0.0M
2021-10-25 4.23 4.23 4.18 4.18 0.0M
2021-10-22 4.25 4.25 4.22 4.23 0.0M
2021-10-21 4.20 4.21 4.20 4.21 0.2M
2021-10-20 4.20 4.20 4.20 4.20 0.2M
2021-10-19 4.20 4.20 4.20 4.20 0.3M
2021-10-15 4.25 4.25 4.25 4.25 0.1M
2021-10-14 4.25 4.25 4.20 4.24 0.3M
2021-10-13 4.27 4.27 4.23 4.25 0.1M
2021-10-11 4.25 4.30 4.25 4.30 0.0M
2021-10-08 4.27 4.40 4.27 4.40 0.0M
2021-10-06 4.22 4.47 4.21 4.47 0.0M
2021-10-01 4.65 4.65 4.59 4.59 0.0M
2021-09-30 4.40 4.60 4.40 4.60 0.0M
2021-09-29 4.40 4.40 4.40 4.40 0.0M
2021-09-28 4.59 4.59 4.59 4.59 0.0M
2021-09-27 4.40 4.59 4.40 4.59 0.0M
2021-09-24 4.50 4.90 4.50 4.50 0.1M
2021-09-23 4.40 4.50 4.40 4.40 0.1M
2021-09-22 4.35 4.40 4.35 4.40 0.2M
2021-09-21 4.25 4.40 4.25 4.40 0.2M
2021-09-17 4.25 4.35 4.25 4.35 0.1M
2021-09-15 4.35 4.35 4.35 4.35 0.1M
2021-09-14 4.35 4.35 4.35 4.35 0.0M
2021-09-10 4.25 4.40 4.25 4.40 0.1M
2021-09-09 4.35 4.35 4.35 4.35 0.0M
2021-09-08 4.35 4.35 4.35 4.35 0.0M
2021-09-07 4.30 4.35 4.30 4.35 0.0M
2021-09-06 4.20 4.35 4.20 4.30 0.2M
2021-09-03 4.20 4.20 4.11 4.20 0.2M
2021-09-02 4.15 4.20 4.15 4.20 0.1M
2021-09-01 4.14 4.14 4.14 4.14 0.0M
2021-08-31 4.13 4.15 4.13 4.15 0.0M
2021-08-27 4.14 4.15 4.13 4.15 0.1M
2021-08-24 4.15 4.28 4.15 4.28 0.1M
2021-08-23 4.15 4.15 4.15 4.15 0.0M
2021-08-20 4.18 4.18 4.15 4.15 0.0M
2021-08-19 4.20 4.20 4.20 4.20 0.0M
2021-08-18 4.20 4.20 4.20 4.20 0.0M
2021-08-17 4.20 4.20 4.18 4.18 0.0M
2021-08-16 4.21 4.21 4.20 4.21 0.0M
2021-08-13 4.23 4.31 4.21 4.31 0.0M
2021-08-12 4.33 4.33 4.33 4.33 0.0M
2021-08-09 4.22 4.35 4.22 4.35 0.1M
2021-08-06 4.23 4.41 4.12 4.41 0.1M
2021-08-04 4.38 4.38 4.22 4.22 0.0M
2021-08-03 4.20 4.40 4.19 4.40 0.1M
2021-08-02 4.30 4.30 4.18 4.20 0.0M
2021-07-30 4.31 4.31 4.30 4.30 0.0M
2021-07-29 4.04 4.50 4.04 4.50 0.0M
2021-07-28 4.59 4.59 4.59 4.59 0.0M
2021-07-27 4.20 4.50 4.20 4.50 0.0M
2021-07-26 4.25 4.25 4.20 4.20 0.0M
2021-07-23 4.41 4.45 4.24 4.24 0.0M
2021-07-22 4.40 4.49 4.40 4.49 0.5M
2021-07-21 4.54 4.60 4.23 4.50 0.5M
2021-07-19 4.51 4.70 4.51 4.60 0.5M
2021-07-16 4.69 4.78 4.38 4.78 1.1M
2021-07-15 4.77 4.77 4.69 4.69 0.0M
2021-07-14 4.68 4.95 4.42 4.77 0.6M
2021-07-13 4.50 4.64 4.38 4.64 0.2M
2021-07-12 4.45 4.45 4.45 4.45 0.0M
2021-07-09 4.25 4.45 4.25 4.45 0.6M
2021-07-08 4.23 4.40 4.22 4.40 0.0M
2021-07-07 4.40 4.45 4.22 4.22 0.5M
2021-07-06 4.40 4.40 4.40 4.40 0.0M
2021-07-05 4.20 4.30 4.20 4.30 0.1M
2021-07-02 4.25 4.25 4.20 4.21 0.0M
2021-07-01 4.21 4.30 4.21 4.30 0.1M
2021-06-30 4.23 4.30 4.22 4.22 0.0M
2021-06-29 4.11 4.30 4.05 4.30 0.1M
2021-06-28 4.33 4.40 4.28 4.40 0.1M
2021-06-25 4.03 4.25 4.03 4.25 0.1M
2021-06-24 4.10 4.20 4.01 4.20 0.2M
2021-06-23 4.00 4.20 4.00 4.17 0.2M
2021-06-22 4.11 4.25 4.11 4.25 0.1M
2021-06-21 4.20 4.20 4.20 4.20 0.0M
2021-06-17 4.20 4.20 4.20 4.20 0.0M
2021-06-16 4.25 4.25 4.25 4.25 0.0M
2021-06-15 4.25 4.25 4.25 4.25 0.0M
2021-06-08 4.17 4.25 4.17 4.25 0.0M
2021-06-07 4.25 4.25 4.25 4.25 0.0M
2021-06-04 4.15 4.30 4.15 4.30 0.0M
2021-06-03 4.26 4.26 4.25 4.25 0.0M
2021-06-02 4.22 4.22 4.22 4.22 0.0M
2021-05-31 4.10 4.10 4.10 4.10 0.0M
2021-05-28 4.10 4.10 4.10 4.10 0.0M
2021-05-26 4.01 4.09 4.00 4.09 0.0M
2021-05-25 4.09 4.09 4.09 4.09 0.0M
2021-05-18 4.01 4.10 3.80 4.09 0.0M
2021-05-17 4.13 4.13 4.10 4.10 0.0M
2021-05-12 4.13 4.13 4.12 4.12 0.0M
2021-05-11 4.16 4.16 4.15 4.15 0.0M
2021-05-10 4.17 4.17 4.17 4.17 0.0M
2021-05-06 4.17 4.17 4.17 4.17 0.0M
2021-04-29 4.13 4.30 4.13 4.30 0.0M
2021-04-28 4.13 4.30 4.13 4.30 0.0M
2021-04-20 4.30 4.30 4.30 4.30 0.0M
2021-04-19 4.28 4.30 4.27 4.30 0.0M
2021-04-16 4.24 4.50 4.24 4.50 0.0M
2021-04-14 4.21 4.50 4.20 4.50 0.0M
2021-04-13 4.50 4.50 4.50 4.50 0.0M
2021-04-08 4.50 4.50 4.50 4.50 0.0M
2021-04-06 4.50 4.50 4.50 4.50 0.0M
2021-04-05 4.50 4.50 4.30 4.30 0.0M
2021-03-29 4.25 4.25 4.25 4.25 0.0M
2021-03-25 4.20 4.20 4.20 4.20 0.0M
2021-03-22 4.20 4.20 4.18 4.20 0.0M
2021-03-18 4.20 4.20 4.20 4.20 0.0M
2021-03-16 4.31 4.31 4.31 4.31 0.0M
2021-03-15 4.39 4.39 4.31 4.31 0.0M
2021-03-12 4.39 4.39 4.39 4.39 0.0M
2021-03-11 4.38 4.39 4.38 4.39 0.0M
2021-03-10 4.36 4.40 4.32 4.32 0.0M
2021-03-09 4.33 4.35 4.33 4.35 0.0M
2021-03-08 4.49 4.60 4.49 4.60 0.0M
2021-03-05 4.49 4.49 4.49 4.49 0.0M
2021-03-04 4.49 4.50 4.45 4.45 0.0M
2021-03-03 4.45 4.45 4.45 4.45 0.0M
2021-03-02 4.38 4.38 4.38 4.38 0.0M
2021-03-01 4.44 4.44 4.37 4.37 0.0M
2021-02-26 4.32 4.44 4.32 4.44 0.0M
2021-02-24 4.45 4.50 4.32 4.33 0.0M
2021-02-23 4.53 4.53 4.50 4.50 0.1M
2021-02-22 4.55 4.55 4.52 4.52 0.0M
2021-02-19 4.56 4.56 4.55 4.55 0.0M
2021-02-18 4.55 4.55 4.55 4.55 0.0M
2021-02-17 4.65 4.65 4.55 4.55 0.0M
2021-02-15 4.76 4.76 4.56 4.72 0.0M
2021-02-11 4.79 4.79 4.76 4.76 0.0M
2021-02-10 4.96 4.96 4.92 4.92 0.0M
2021-02-09 4.76 4.76 4.76 4.76 0.0M
2021-02-08 4.85 4.98 4.75 4.98 0.0M
2021-02-05 4.61 4.95 4.31 4.95 0.0M
2021-02-04 4.61 4.98 4.61 4.98 0.0M
2021-02-03 5.02 5.02 5.02 5.02 0.0M
2021-02-02 4.68 5.07 4.67 5.04 0.0M
2021-02-01 4.67 4.68 4.67 4.68 0.0M
2021-01-29 4.80 4.80 4.80 4.80 0.0M
2021-01-28 5.10 5.10 4.80 4.81 0.0M
2021-01-27 5.11 5.11 4.54 5.10 0.0M
2021-01-26 5.13 5.13 5.11 5.11 0.0M
2021-01-25 5.12 5.24 5.12 5.24 0.0M
2021-01-22 5.26 5.26 5.25 5.26 0.0M
2021-01-21 5.28 5.28 5.26 5.26 0.0M
2021-01-20 5.39 5.39 5.27 5.28 0.0M
2021-01-19 5.28 5.40 5.27 5.27 0.0M
2021-01-18 5.48 5.48 5.26 5.28 0.0M
2021-01-15 5.51 5.51 5.21 5.40 0.6M
2021-01-14 5.59 5.60 5.49 5.51 0.5M
2021-01-13 5.31 5.50 5.25 5.50 0.5M
2021-01-12 5.50 5.50 5.30 5.31 0.5M
2021-01-11 5.27 5.50 5.27 5.41 0.1M
2021-01-08 5.30 5.30 5.25 5.26 0.1M
2021-01-07 5.20 5.23 5.20 5.23 0.1M
2021-01-06 5.12 5.20 5.12 5.13 0.1M
2021-01-04 5.60 5.70 5.60 5.60 0.1M