Security Bank (SECB)

SECB
🏛️ Filipinas →
70.10
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 72.70 72.70 71.40 71.50 0.1M
2023-12-28 71.40 72.80 71.40 71.40 0.1M
2023-12-27 71.65 72.90 71.40 71.40 0.1M
2023-12-22 71.50 72.90 71.50 71.65 0.2M
2023-12-21 72.50 72.50 71.40 71.50 0.0M
2023-12-20 71.50 72.95 71.50 72.50 0.1M
2023-12-19 72.00 72.85 71.15 71.25 0.1M
2023-12-18 73.00 73.00 71.30 72.85 0.1M
2023-12-15 71.35 73.00 70.00 73.00 0.4M
2023-12-14 69.95 71.40 69.65 69.95 0.1M
2023-12-13 69.40 69.90 69.05 69.55 0.0M
2023-12-12 69.10 70.50 69.00 69.40 0.0M
2023-12-11 70.00 70.00 69.00 69.10 0.1M
2023-12-07 70.60 70.60 69.80 69.85 0.1M
2023-12-06 69.50 70.70 69.50 70.30 0.2M
2023-12-05 69.00 69.55 68.75 69.00 0.1M
2023-12-04 68.05 69.15 68.05 69.00 0.3M
2023-12-01 70.00 70.00 68.05 68.05 0.5M
2023-11-30 69.00 70.50 67.95 70.50 0.6M
2023-11-29 70.00 70.30 69.05 69.05 0.3M
2023-11-28 70.00 70.95 69.40 69.40 0.4M
2023-11-24 70.10 70.50 69.95 70.00 0.5M
2023-11-23 70.10 70.55 70.05 70.05 0.3M
2023-11-22 70.70 71.00 70.05 70.05 0.3M
2023-11-21 71.90 72.70 70.70 70.70 0.2M
2023-11-20 73.40 73.40 72.00 72.00 0.0M
2023-11-17 72.85 72.85 71.95 72.40 0.0M
2023-11-16 72.00 72.95 72.00 72.40 0.0M
2023-11-15 71.10 71.95 71.10 71.90 0.0M
2023-11-14 71.65 72.00 70.05 70.65 0.4M
2023-11-13 73.55 73.65 71.60 71.60 0.7M
2023-11-10 74.20 74.25 73.65 74.00 0.1M
2023-11-09 75.00 75.00 74.05 74.20 0.3M
2023-11-08 75.05 75.45 75.05 75.20 0.2M
2023-11-07 75.00 76.00 75.00 75.05 0.2M
2023-11-06 74.90 76.00 74.90 74.90 0.2M
2023-11-03 76.95 77.00 75.00 75.00 0.1M
2023-10-31 74.95 77.00 74.70 77.00 0.3M
2023-10-27 75.55 75.95 74.85 74.95 0.1M
2023-10-26 76.10 77.20 74.90 75.20 0.4M
2023-10-25 76.70 77.45 76.10 76.10 0.1M
2023-10-24 76.75 77.05 76.50 76.70 0.1M
2023-10-23 78.25 78.25 76.50 76.65 0.1M
2023-10-20 77.05 78.45 77.00 77.00 0.1M
2023-10-19 79.50 79.50 77.05 77.05 0.2M
2023-10-18 78.10 80.00 78.10 80.00 0.1M
2023-10-17 78.50 78.85 78.10 78.10 0.0M
2023-10-16 79.95 79.95 77.25 77.40 0.0M
2023-10-13 78.80 80.00 78.20 79.05 0.0M
2023-10-12 77.95 79.00 77.90 78.75 0.0M
2023-10-11 77.70 78.10 77.40 77.95 0.2M
2023-10-10 76.60 77.75 76.60 77.35 0.1M
2023-10-09 76.05 77.00 76.05 76.50 0.1M
2023-10-06 77.80 77.80 77.00 77.00 0.2M
2023-10-05 78.60 78.70 77.80 77.80 0.1M
2023-10-04 79.90 79.90 78.50 78.55 0.1M
2023-10-03 81.00 81.00 79.65 79.90 0.0M
2023-10-02 80.50 81.00 79.50 81.00 0.1M
2023-09-29 79.60 81.00 79.00 79.95 0.2M
2023-09-28 78.30 80.15 78.30 79.60 0.6M
2023-09-27 77.55 78.50 77.00 78.25 0.5M
2023-09-26 75.50 78.90 75.50 77.50 0.8M
2023-09-25 75.00 75.50 74.75 75.50 0.3M
2023-09-22 74.70 75.40 74.60 74.70 0.2M
2023-09-21 75.20 76.00 74.60 74.70 0.2M
2023-09-20 76.55 76.60 75.15 75.20 0.4M
2023-09-19 77.50 77.50 76.55 76.55 0.3M
2023-09-18 78.10 78.10 76.80 76.85 0.3M
2023-09-15 78.20 78.65 78.10 78.10 0.2M
2023-09-14 78.20 78.65 78.15 78.15 0.1M
2023-09-13 78.75 78.75 78.20 78.20 0.2M
2023-09-12 78.90 79.00 78.45 78.55 0.2M
2023-09-11 79.05 79.05 78.65 78.80 0.1M
2023-09-08 79.30 79.30 78.85 78.95 0.2M
2023-09-07 79.90 79.90 79.20 79.50 0.0M
2023-09-06 80.00 80.20 79.00 79.45 0.1M
2023-09-05 80.30 80.30 79.55 80.00 0.0M
2023-09-04 79.50 80.80 79.50 80.00 0.1M
2023-09-01 79.50 80.00 79.35 79.40 0.1M
2023-08-31 80.45 80.90 79.50 80.50 0.2M
2023-08-30 80.00 80.80 79.55 80.15 0.1M
2023-08-29 79.65 80.30 79.00 80.00 0.2M
2023-08-25 79.80 80.55 79.65 79.65 0.1M
2023-08-24 79.45 80.30 79.30 80.00 0.0M
2023-08-23 79.85 79.85 79.00 79.25 0.1M
2023-08-22 79.80 81.20 79.50 79.70 0.1M
2023-08-18 80.60 80.80 79.45 79.50 0.4M
2023-08-17 81.20 81.20 80.65 80.80 0.2M
2023-08-16 81.25 81.70 81.10 81.20 0.1M
2023-08-15 82.00 82.00 81.25 81.25 0.3M
2023-08-14 81.85 82.35 81.75 82.00 0.1M
2023-08-11 82.55 82.55 81.65 81.85 0.1M
2023-08-10 82.95 82.95 81.75 81.75 0.2M
2023-08-09 83.00 83.00 82.05 82.05 0.2M
2023-08-08 83.00 83.00 82.25 82.25 0.1M
2023-08-07 82.55 82.55 82.05 82.50 0.2M
2023-08-04 83.60 83.70 82.20 82.45 0.1M
2023-08-03 83.95 84.75 81.95 84.50 0.2M
2023-08-02 82.50 82.85 81.85 81.85 0.3M
2023-08-01 83.40 83.80 82.50 82.50 0.1M
2023-07-31 83.00 83.40 82.70 83.00 0.2M
2023-07-28 83.00 83.25 82.65 83.00 0.0M
2023-07-27 84.95 84.95 82.55 82.75 0.1M
2023-07-26 84.00 84.05 82.90 82.90 0.2M
2023-07-25 84.00 86.00 83.80 83.80 0.2M
2023-07-24 85.55 86.00 84.10 85.00 0.2M
2023-07-21 86.00 86.35 85.50 85.70 0.2M
2023-07-20 84.30 86.30 84.25 86.00 0.2M
2023-07-19 83.85 84.20 83.80 84.20 0.2M
2023-07-18 83.70 83.95 83.70 83.80 0.1M
2023-07-17 83.75 83.90 83.60 83.65 0.1M
2023-07-14 83.50 84.15 83.10 83.75 0.1M
2023-07-13 82.45 84.25 82.45 83.60 0.1M
2023-07-12 82.00 82.30 81.95 82.15 0.1M
2023-07-11 82.75 82.75 82.05 82.05 0.1M
2023-07-10 82.30 82.30 82.00 82.10 0.2M
2023-07-07 82.60 83.50 82.30 82.30 0.1M
2023-07-06 83.50 83.50 82.60 82.70 0.1M
2023-07-05 83.10 83.10 82.55 82.55 0.1M
2023-07-04 82.60 83.40 82.60 83.00 0.1M
2023-07-03 83.50 83.95 82.45 82.55 0.1M
2023-06-30 82.20 84.50 82.20 83.50 0.3M
2023-06-29 81.75 82.30 81.75 82.10 0.6M
2023-06-27 82.20 82.25 81.75 81.75 1.0M
2023-06-26 82.65 82.65 82.05 82.20 0.6M
2023-06-23 82.20 82.25 82.00 82.00 0.3M
2023-06-22 82.95 83.00 82.25 82.25 0.4M
2023-06-21 83.50 83.50 82.85 82.95 0.3M
2023-06-20 84.50 84.95 83.10 83.40 0.1M
2023-06-19 84.50 84.50 83.10 83.30 0.1M
2023-06-16 84.15 85.25 83.00 83.00 0.5M
2023-06-15 85.00 85.00 83.75 84.10 0.2M
2023-06-14 85.10 86.00 83.65 83.75 0.4M
2023-06-13 86.10 87.45 85.15 85.15 0.1M
2023-06-09 86.50 86.75 86.05 86.10 1.0M
2023-06-08 86.10 86.50 86.10 86.10 0.1M
2023-06-07 86.10 86.95 86.10 86.50 0.2M
2023-06-06 86.90 87.00 86.30 86.50 0.1M
2023-06-05 87.00 87.50 86.55 86.85 0.1M
2023-06-02 86.95 86.95 85.35 86.60 0.0M
2023-06-01 85.70 85.70 84.90 85.15 0.2M
2023-05-31 85.80 86.15 85.00 85.00 0.8M
2023-05-30 87.00 87.05 85.80 85.80 0.4M
2023-05-29 86.20 87.50 86.20 87.00 0.5M
2023-05-26 85.90 86.60 85.60 85.65 0.4M
2023-05-25 87.60 87.85 85.90 86.00 0.4M
2023-05-24 89.50 89.50 87.50 87.60 0.3M
2023-05-23 91.00 91.95 89.40 89.50 0.3M
2023-05-22 91.30 91.30 90.00 90.00 0.3M
2023-05-19 91.35 91.85 91.30 91.30 0.6M
2023-05-18 91.50 91.80 91.05 91.35 0.2M
2023-05-17 91.15 91.40 91.05 91.20 0.3M
2023-05-16 91.60 91.60 91.00 91.15 0.2M
2023-05-15 94.00 94.00 91.20 91.35 0.3M
2023-05-12 94.70 94.80 93.25 94.20 0.3M
2023-05-11 93.60 95.00 93.60 94.70 0.2M
2023-05-10 94.50 94.90 93.40 94.30 0.2M
2023-05-09 93.50 94.50 93.15 93.30 0.2M
2023-05-08 94.15 94.25 93.00 93.50 0.2M
2023-05-05 93.20 94.15 93.20 94.15 0.1M
2023-05-04 93.00 93.60 93.00 93.45 0.2M
2023-05-03 92.95 93.00 92.60 92.90 4.1M
2023-05-02 92.00 93.20 92.00 93.00 0.2M
2023-04-28 91.20 92.30 91.20 92.25 0.1M
2023-04-27 92.00 92.50 91.90 92.00 0.1M
2023-04-26 91.55 92.05 91.00 92.00 0.2M
2023-04-25 92.00 92.05 91.50 91.55 0.4M
2023-04-24 90.50 92.70 90.50 91.60 0.1M
2023-04-20 91.00 91.00 90.15 90.50 0.1M
2023-04-19 91.40 91.60 89.80 90.15 0.1M
2023-04-18 91.50 91.70 91.40 91.40 0.0M
2023-04-17 92.00 92.90 91.00 92.00 0.2M
2023-04-14 92.40 93.25 91.35 92.00 0.2M
2023-04-13 91.50 92.70 91.50 92.40 0.2M
2023-04-12 92.70 93.15 91.50 91.50 0.4M
2023-04-11 93.00 93.25 92.35 92.95 0.2M
2023-04-05 92.65 94.45 92.65 93.60 0.3M
2023-04-04 92.90 92.90 92.20 92.45 0.2M
2023-04-03 91.90 92.90 91.90 92.60 0.2M
2023-03-31 92.00 92.70 91.35 92.00 0.3M
2023-03-30 90.15 92.50 90.15 91.65 0.2M
2023-03-29 90.60 91.00 89.85 90.15 0.6M
2023-03-28 91.10 92.00 90.60 90.60 0.2M
2023-03-27 91.70 91.70 91.00 91.00 0.1M
2023-03-24 91.35 92.85 91.00 91.00 0.4M
2023-03-23 92.20 92.65 91.30 91.30 0.4M
2023-03-22 93.00 93.95 92.10 93.15 0.1M
2023-03-21 93.50 93.50 92.00 93.00 0.4M
2023-03-20 92.90 93.40 91.20 93.00 0.5M
2023-03-17 92.05 93.45 92.05 93.00 0.2M
2023-03-16 94.50 94.50 91.70 92.05 1.0M
2023-03-15 93.50 94.50 93.00 93.05 0.4M
2023-03-14 92.80 94.00 90.50 93.00 0.9M
2023-03-13 97.80 97.80 94.00 94.10 1.1M
2023-03-10 99.80 100.40 97.80 99.00 1.2M
2023-03-09 98.75 101.40 98.75 101.00 1.3M
2023-03-08 97.00 99.25 96.45 98.75 1.1M
2023-03-07 97.85 99.50 97.00 97.00 0.6M
2023-03-06 97.00 97.85 96.15 97.00 0.1M
2023-03-03 98.05 98.85 96.00 96.00 2.2M
2023-03-02 98.80 99.00 97.30 98.00 0.2M
2023-03-01 99.00 99.80 97.00 99.00 1.1M
2023-02-28 96.00 102.80 95.40 102.80 1.9M
2023-02-27 96.20 96.95 94.70 96.00 0.7M
2023-02-24 96.15 96.90 95.80 96.05 0.5M
2023-02-23 96.15 96.90 95.80 96.05 0.5M
2023-02-22 96.00 96.20 95.50 96.15 0.2M
2023-02-21 96.50 97.45 95.40 97.00 0.2M
2023-02-20 96.00 97.00 96.00 96.40 0.3M
2023-02-17 96.70 96.70 94.90 96.00 1.1M
2023-02-16 97.00 98.50 96.30 96.70 0.5M
2023-02-15 96.30 97.15 94.55 97.00 0.1M
2023-02-14 96.20 96.95 96.05 96.45 0.3M
2023-02-13 97.70 97.90 95.80 96.00 0.7M
2023-02-10 98.40 98.40 97.40 98.00 0.3M
2023-02-09 99.30 99.85 98.05 98.40 0.3M
2023-02-08 96.50 99.50 95.85 99.35 1.3M
2023-02-07 96.70 96.70 94.35 95.45 0.5M
2023-02-06 97.15 97.15 96.00 96.70 0.7M
2023-02-03 93.00 97.75 93.00 96.70 3.0M
2023-02-02 93.50 94.20 92.85 93.00 1.7M
2023-02-01 92.00 94.50 92.00 92.25 0.6M
2023-01-31 91.50 93.00 91.50 92.00 0.6M
2023-01-30 93.80 94.05 91.35 91.40 0.5M
2023-01-27 94.00 94.05 93.00 93.80 0.5M
2023-01-26 94.00 94.85 93.05 93.25 0.3M
2023-01-25 93.75 94.00 93.75 94.00 0.3M
2023-01-24 94.50 95.10 93.60 93.75 0.4M
2023-01-23 95.90 95.90 94.00 94.25 0.2M
2023-01-20 96.00 96.35 93.30 94.00 0.2M
2023-01-19 93.90 96.00 93.90 94.80 0.2M
2023-01-18 95.05 96.70 93.20 93.90 0.4M
2023-01-17 97.00 97.00 95.10 95.15 0.6M
2023-01-16 96.00 97.40 96.00 96.80 0.6M
2023-01-13 93.70 96.30 93.55 95.80 0.8M
2023-01-12 91.20 93.80 91.20 93.70 0.5M
2023-01-11 92.95 93.45 90.60 91.10 0.2M
2023-01-10 93.00 93.90 92.45 92.85 0.2M
2023-01-09 91.85 94.00 91.85 93.30 0.8M
2023-01-06 93.00 93.05 91.10 91.85 0.5M
2023-01-05 90.50 93.00 90.50 93.00 0.8M
2023-01-04 88.70 91.00 88.50 90.00 1.1M
2023-01-03 87.05 88.70 86.95 88.70 0.3M