SBS - SBS Philippines Corporation

Stock Information (Services)

As of: May 26, 2017 12:00:00 AM


Last Price: 5.90
Change: 0.15
%Change: 2.61%
Previous Close: 5.75
Open: 5.75
Low: 5.75
High: 5.90
Average Price: 5.8250
Volume: 31,000
Value: 180,811.00
Net Foreign: 0.00


Fundamental Analysis

As of: January 01, 1900 12:00:00 AM


52-Week High: 7.51 Earnings Per Share (EPS): 0.00 (0.00%) Price to Book Value (P/BV): 0.00
52-Week Low: 5.00 Price-Earnings Ratio (P/E): 0.00 Return on Equity (ROE): 0.00
Fair Value: 0.00 (-100.00%) Dividends Per Share (DPS): 0.00% Recommendation: NONE
Last Price: 5.90


Technical Analysis

As of: May 26, 2017 12:00:00 AM


Support 1: 5.73 Resistance 1: 6.02 Short-Term Trend: DOWNTREND
Support 2: 5.20 Resistance 2: 6.25 Recommendation: NONE
Last Price: 5.90 Year to Date %: 2.61% Month to Date %: -1.50%

Moving Averages
Period Simple Exponential
MA 20 5.8990 ( BULLISH ) 5.8960 ( BULLISH )
MA 50 6.0064 ( BEARISH ) 5.9778 ( BEARISH )
MA 100 6.1244 ( BEARISH ) 6.0064 ( BEARISH )
MA 200 5.9760 ( BEARISH ) 6.0015 ( BEARISH )
Indicators
Name Value Action
RSI(14) 48.4786 BEARISH
MACD(12,26,9) -0.0563, -0.0531437546 NEUTRAL
ATR(14) 0.0896 (1.52%) LOW
CCI(20) -61.0169 BEARISH
STS(14,3,3) 28.7356 NEUTRAL
Williams %R(14) -41.3793 BULLISH
VolumeSMA(15) 220,467 BEARISH
CandleStick(1) White Marubozu BULLISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
May 26, 20175.900.152.61%5.755.755.9031,0000.00
May 25, 20175.75-0.04-0.69%5.805.755.8061,7000.00
May 24, 20175.79-0.01-0.17%5.745.735.8079,0000.00
May 23, 20175.80-0.01-0.17%5.825.735.82718,8001,434,164.00
May 22, 20175.81-0.08-1.36%5.885.815.88379,7001,029,841.00
May 19, 20175.890.000.00%5.885.885.90414,000-14,750.00
May 18, 20175.890.000.00%5.895.895.898,00028,272.00
May 17, 20175.89-0.01-0.17%5.905.895.9060,400266,228.00
May 16, 20175.900.000.00%5.905.905.95602,5001,840,710.00
May 15, 20175.90-0.12-1.99%6.025.906.02157,900496,544.9997
May 12, 20176.020.132.21%5.885.866.02329,0000.00
May 11, 20175.89-0.01-0.17%5.895.885.949,7000.00
May 10, 20175.900.020.34%5.885.855.9080,3000.00
May 09, 20175.88-0.08-1.34%5.915.885.95220,8000.00
May 08, 20175.96-0.02-0.33%5.985.885.98154,2000.00
May 05, 20175.980.061.01%5.915.895.98110,5000.00
May 04, 20175.92-0.08-1.33%6.005.906.0028,1000.00
May 03, 20176.000.081.35%5.925.886.05218,6000.00
May 02, 20175.92-0.07-1.17%6.005.926.00107,7000.00
Apr 27, 20175.990.040.67%5.915.885.99122,5000.00
Apr 26, 20175.95-0.02-0.34%5.975.916.0093,5000.00
Apr 25, 20175.97-0.03-0.50%6.005.976.10134,0000.00
Apr 24, 20176.00-0.18-2.91%6.196.006.19103,1000.00
Apr 21, 20176.180.142.32%6.046.016.1950,7007,825.9999
Apr 20, 20176.04-0.06-0.98%6.026.026.1015,2006,020.00
Apr 19, 20176.100.000.00%6.026.026.1855,000124,854.00
Apr 18, 20176.10-0.15-2.40%6.246.106.2556,1000.00
Apr 17, 20176.250.050.81%6.206.126.2567,300-25,000.00
Apr 12, 20176.200.233.85%6.106.076.21473,700305,700.00
Apr 11, 20175.97-0.01-0.17%5.985.915.9834,1000.00
Apr 10, 20175.980.061.01%5.985.985.9820,1000.00
Apr 07, 20175.92-0.08-1.33%6.005.916.18156,3000.00
Apr 06, 20176.00-0.15-2.44%6.155.966.1526,2000.00
Apr 05, 20176.15-0.02-0.32%6.186.156.18132,20066,420.00
Apr 04, 20176.170.172.83%6.175.916.1777,10071,160.00
Apr 03, 20176.000.010.17%6.005.926.0011,2000.00
Mar 31, 20175.990.061.01%5.905.885.99460,4000.00
Mar 30, 20175.930.000.00%5.895.895.93123,9000.00
Mar 29, 20175.930.030.51%5.905.895.98255,8000.00
Mar 28, 20175.90-0.09-1.50%5.955.885.95155,2000.00
Mar 27, 20175.99-0.10-1.64%6.085.956.08129,3000.00
Mar 24, 20176.09-0.01-0.16%6.156.096.1517,6000.00
Mar 23, 20176.100.050.83%6.106.106.103,3000.00
Mar 22, 20176.05-0.10-1.63%6.146.056.14185,1000.00
Mar 21, 20176.15-0.02-0.32%6.166.156.1732,6000.00
Mar 20, 20176.17-0.08-1.28%6.256.176.2564,4000.00
Mar 17, 20176.25-0.05-0.79%6.306.256.3019,0000.00
Mar 16, 20176.300.050.80%6.256.256.3332,8000.00
Mar 15, 20176.25-0.01-0.16%6.266.246.27156,7000.00
Mar 14, 20176.260.010.16%6.266.206.35278,8000.00
Mar 13, 20176.250.091.46%6.176.176.42709,600189,848.00
Mar 10, 20176.160.010.16%6.166.166.1837,6000.00
Mar 09, 20176.15-0.02-0.32%6.256.156.2559,8000.00
Mar 08, 20176.17-0.04-0.64%6.256.176.2584,3000.00
Mar 07, 20176.210.020.32%6.166.166.2353,1000.00
Mar 06, 20176.190.020.32%6.406.176.40123,9000.00
Mar 03, 20176.170.000.00%6.166.156.25134,2000.00
Mar 02, 20176.17-0.08-1.28%6.256.176.25121,3000.00
Mar 01, 20176.250.091.46%6.136.136.40175,6000.00
Feb 28, 20176.160.000.00%6.166.166.24126,0000.00
Feb 27, 20176.160.000.00%6.166.166.22141,4000.00
Feb 24, 20176.16-0.01-0.16%6.176.166.23168,7000.00
Feb 23, 20176.170.030.49%6.136.136.1755,800-30,650.00
Feb 22, 20176.14-0.02-0.32%6.206.146.2064,2000.00
Feb 21, 20176.160.000.00%6.166.166.20101,0000.00
Feb 20, 20176.16-0.09-1.44%6.216.166.26223,000-434,362.00
Feb 17, 20176.250.000.00%6.256.256.3033,300-62,900.00
Feb 16, 20176.25-0.02-0.32%6.306.256.30235,200-75,240.00
Feb 15, 20176.27-0.10-1.57%6.276.276.30233,300-753,428.00
Feb 14, 20176.370.071.11%6.306.276.40168,500-691,158.00
Feb 13, 20176.30-0.04-0.63%6.346.286.42194,300-189,000.00
Feb 10, 20176.340.020.32%6.326.326.4264,4000.00
Feb 09, 20176.320.020.32%6.306.306.3954,00012,620.00
Feb 08, 20176.300.010.16%6.296.296.4041,200-126,099.9999
Feb 07, 20176.290.020.32%6.286.276.32278,700-126,100.00
Feb 06, 20176.27-0.23-3.54%6.506.266.50332,1000.00
Feb 03, 20176.50-0.04-0.61%6.516.506.70384,100-32,500.00
Feb 02, 20176.54-0.32-4.66%6.756.516.751,317,20066,000.00
Feb 01, 20176.860.436.69%6.386.387.5130,615,200-1,886,947.00
Jan 31, 20176.43-0.04-0.62%6.446.286.4449,6000.00
Jan 30, 20176.470.030.47%6.446.206.481,551,1000.00
Jan 27, 20176.440.142.22%6.306.116.46936,30098,880.00
Jan 26, 20176.300.000.00%6.206.206.3012,0000.00
Jan 25, 20176.300.101.61%6.206.116.31102,100-61,600.00
Jan 24, 20176.20-0.13-2.05%6.376.196.37243,7000.00
Jan 23, 20176.330.030.48%6.356.196.38168,400-173,564.00
Jan 20, 20176.30-0.08-1.25%6.386.306.3882,000-117,392.00
Jan 19, 20176.380.233.74%6.156.116.505,871,500-221,934.00
Jan 18, 20176.15-0.01-0.16%6.116.116.16213,1000.00
Jan 17, 20176.160.000.00%6.166.136.1623,00049,084.00
Jan 16, 20176.160.020.33%6.146.116.20782,40017,951.00
Jan 13, 20176.14-0.05-0.81%6.156.116.15112,6000.00
Jan 12, 20176.19-0.06-0.96%6.256.036.27417,100-15,500.00
Jan 11, 20176.250.101.63%6.186.186.304,859,500250,180.00
Jan 10, 20176.150.121.99%6.196.126.19133,20092,550.00
Jan 09, 20176.03-0.05-0.82%6.026.006.19663,7000.00
Jan 06, 20176.08-0.05-0.82%6.136.006.13721,2000.00
Jan 05, 20176.130.132.17%6.066.006.14686,400297.00
Jan 04, 20176.000.162.74%5.875.806.053,123,4000.00
Jan 03, 20175.840.091.57%5.755.725.881,363,1002,821,042.00
Dec 29, 20165.750.030.52%5.785.755.85571,300-112,900.00
Dec 28, 20165.72-0.16-2.72%5.855.705.85157,800-57,224.00
Dec 27, 20165.880.397.10%5.535.305.881,811,1000.00
Dec 23, 20165.490.071.29%5.305.305.53614,8000.00
Dec 22, 20165.420.050.93%5.205.205.42164,0000.00
Dec 21, 20165.370.275.29%5.395.105.45521,300-36,960.00
Dec 20, 20165.10-0.08-1.54%5.115.005.20242,2000.00
Dec 19, 20165.18-0.22-4.07%5.445.115.44538,0000.00
Dec 16, 20165.40-0.04-0.74%5.455.405.4544,8000.00
Dec 15, 20165.440.010.18%5.395.305.4474,1000.00
Dec 14, 20165.430.000.00%5.445.405.4422,5000.00
Dec 13, 20165.430.000.00%5.445.405.4464,9000.00
Dec 12, 20165.43-0.01-0.18%5.445.435.4451,700-54,300.00
Dec 09, 20165.440.152.84%5.385.385.47101,4000.00
Dec 08, 20165.29-0.11-2.04%5.405.295.40177,0000.00
Dec 07, 20165.40-0.02-0.37%5.445.315.451,603,400-21,176.00
Dec 06, 20165.420.173.24%5.255.205.481,958,2000.00
Dec 05, 20165.250.091.74%5.155.055.29669,0000.00
Dec 02, 20165.160.010.19%5.235.155.2350,1000.00
Dec 01, 20165.150.040.78%5.025.025.25149,9000.00
Nov 29, 20165.11-0.17-3.22%5.105.105.2756,9005,621.00
Nov 28, 20165.28-0.01-0.19%5.295.225.4034,20061,228.00
Nov 25, 20165.290.000.00%5.405.145.4035,0000.00
Nov 24, 20165.29-0.01-0.19%5.305.105.4086,2000.00
Nov 23, 20165.30-0.13-2.39%5.305.055.30433,0000.00
Nov 22, 20165.43-0.07-1.27%5.475.325.4766,8000.00
Nov 21, 20165.50-0.05-0.90%5.555.475.5562,70027,500.00
Nov 18, 20165.55-0.01-0.18%5.505.505.567,0000.00
Nov 17, 20165.56-0.01-0.18%5.635.495.6337,5000.00
Nov 16, 20165.57-0.08-1.42%5.565.565.7018,4000.00
Nov 15, 20165.650.040.71%5.605.505.75130,20011,220.00
Nov 14, 20165.61-0.18-3.11%5.725.615.7846,3000.00
Nov 11, 20165.79-0.01-0.17%5.805.625.82104,8008,106.00
Nov 10, 20165.800.244.32%5.805.565.80213,5000.00
Nov 09, 20165.56-0.24-4.14%5.805.495.80149,7000.00
Nov 08, 20165.800.203.57%5.555.555.91174,2000.00
Nov 07, 20165.600.000.00%5.605.585.6046,6000.00
Nov 04, 20165.600.101.82%5.505.505.7314,3000.00
Nov 03, 20165.50-0.16-2.83%5.555.505.64146,4000.00
Nov 02, 20165.660.061.07%5.555.555.724,7000.00
Oct 28, 20165.60-0.10-1.75%5.775.545.7767,7000.00
Oct 27, 20165.70-0.14-2.40%5.655.605.7097,9000.00
Oct 26, 20165.840.132.28%5.725.655.9040,9000.00
Oct 25, 20165.71-0.15-2.56%5.895.715.89208,4000.00
Oct 24, 20165.860.162.81%5.915.805.919,3000.00
Oct 21, 20165.70-0.17-2.90%5.755.675.911,017,1000.00
Oct 20, 20165.870.172.98%5.705.705.9339,50058,563.00
Oct 19, 20165.70-0.05-0.87%5.655.655.74114,8000.00
Oct 18, 20165.750.081.41%5.645.645.8066,9000.00
Oct 17, 20165.670.040.71%5.675.615.68180,0000.00
Oct 14, 20165.630.000.00%5.605.605.6950,5000.00
Oct 13, 20165.63-0.24-4.09%5.865.635.86467,00035,100.00
Oct 12, 20165.87-0.13-2.17%6.075.876.071,578,5000.00
Oct 11, 20166.00-0.07-1.15%5.975.936.008,584,7000.00
Oct 10, 20166.070.010.17%5.955.956.0720,2000.00
Oct 07, 20166.060.091.51%6.145.966.14243,9000.00
Oct 06, 20165.97-0.03-0.50%6.005.976.09122,2000.00
Oct 05, 20166.00-0.24-3.85%6.125.856.22173,00052,650.00
Oct 04, 20166.240.406.85%5.855.856.30673,40047,075.00
Oct 03, 20165.84-0.18-2.99%6.045.846.04632,0000.00
Sep 30, 20166.02-0.03-0.50%6.025.966.0226,5000.00
Sep 29, 20166.05-0.01-0.17%6.065.966.2115,2000.00
Sep 28, 20166.060.030.50%6.106.006.1053,8000.00
Sep 27, 20166.03-0.01-0.17%6.025.986.08107,600-60,000.00
Sep 26, 20166.04-0.05-0.82%6.106.046.1078,6000.00
Sep 23, 20166.09-0.06-0.98%6.266.036.2661,1000.00
Sep 22, 20166.150.213.54%5.965.966.281,278,500-61,005.00
Sep 21, 20165.940.050.85%5.955.945.9533,3000.00
Sep 20, 20165.89-0.04-0.67%5.925.885.9370,400-11,840.00
Sep 19, 20165.93-0.02-0.34%5.955.865.9575,5000.00
Sep 16, 20165.950.020.34%5.955.905.9556,0000.00
Sep 15, 20165.930.061.02%5.875.875.9651,4000.00
Sep 14, 20165.870.020.34%5.855.856.00680,100-11,980.00
Sep 13, 20165.85-0.29-4.72%6.075.856.07970,0000.00
Sep 09, 20166.140.162.68%5.985.976.17114,10060,030.00
Sep 08, 20165.98-0.04-0.66%6.035.956.03132,3000.00
Sep 07, 20166.02-0.04-0.66%6.095.976.10590,0006,110.00
Sep 06, 20166.060.030.50%6.036.036.18289,70061,000.00
Sep 05, 20166.03-0.17-2.74%6.206.006.201,875,50054,440.00
Sep 02, 20166.20-0.04-0.64%6.246.156.31518,8000.00
Sep 01, 20166.24-0.06-0.95%6.286.246.32186,500406.00
Aug 31, 20166.300.020.32%6.306.286.38239,5000.00
Aug 30, 20166.28-0.05-0.79%6.346.276.34210,6000.00
Aug 26, 20166.330.000.00%6.286.266.35304,800-125,600.00
Aug 25, 20166.330.030.48%6.276.266.354,453,1000.00
Aug 24, 20166.300.000.00%6.316.296.35455,70012,630.00
Aug 23, 20166.30-0.24-3.67%6.576.306.583,058,8000.00
Aug 22, 20166.540.192.99%6.306.306.559,941,70064,650.00
Aug 19, 20166.35-0.03-0.47%6.296.286.35284,6000.00
Aug 18, 20166.380.000.00%6.326.286.38480,5000.00
Aug 17, 20166.380.081.27%6.356.326.3961,3000.00
Aug 16, 20166.30-0.01-0.16%6.306.306.371,938,0000.00
Aug 15, 20166.31-0.09-1.41%6.396.306.443,717,7000.00
Aug 12, 20166.40-0.14-2.14%6.596.376.591,328,00057,823.00
Aug 11, 20166.540.091.40%6.506.436.541,291,9000.00
Aug 10, 20166.45-0.01-0.15%6.536.456.59823,8000.00
Aug 09, 20166.460.091.41%6.366.366.511,268,0000.00
Aug 08, 20166.370.020.32%6.356.356.42677,3000.00
Aug 05, 20166.350.040.63%6.356.346.45255,4000.00
Aug 04, 20166.31-0.17-2.62%6.496.316.49850,50063,800.00
Aug 03, 20166.480.111.73%6.376.286.542,015,90012,600.00
Aug 02, 20166.37-0.02-0.31%6.406.366.45360,200192,226.00
Aug 01, 20166.390.050.79%6.356.346.43231,6000.00
Jul 29, 20166.34-0.01-0.16%6.356.326.451,298,0000.00
Jul 28, 20166.35-0.14-2.16%6.436.356.541,296,00063,500.00
Jul 27, 20166.490.040.62%6.456.406.50278,8000.00
Jul 26, 20166.450.000.00%6.456.386.682,069,4000.00
Jul 25, 20166.45-0.05-0.77%6.576.456.57466,3000.00
Jul 22, 20166.500.081.25%6.426.426.55483,800-38,880.00
Jul 21, 20166.42-0.03-0.47%6.456.416.46233,6000.00
Jul 20, 20166.450.071.10%6.386.376.45190,6000.00
Jul 19, 20166.38-0.03-0.47%6.416.366.41253,700-64,000.00
Jul 18, 20166.410.030.47%6.386.366.45223,8000.00
Jul 15, 20166.380.010.16%6.456.376.45419,0000.00
Jul 14, 20166.37-0.01-0.16%6.356.356.623,168,300-6,350.00
Jul 13, 20166.38-0.01-0.16%6.396.336.40422,700262,304.00
Jul 12, 20166.390.010.16%6.436.356.43543,4000.00
Jul 11, 20166.38-0.03-0.47%6.446.336.45282,2000.00
Jul 08, 20166.41-0.02-0.31%6.506.356.50259,5000.00
Jul 07, 20166.430.121.90%6.326.316.531,485,9000.00
Jul 05, 20166.31-0.05-0.79%6.346.306.40328,9000.00
Jul 04, 20166.360.030.47%6.346.326.39459,900234,252.00
Jul 01, 20166.33-0.04-0.63%6.346.306.40601,40031,500.00
Jun 30, 20166.370.020.32%6.336.306.45937,8000.00
Jun 29, 20166.35-0.02-0.31%6.376.306.421,009,7009,450.00
Jun 28, 20166.37-0.03-0.47%6.406.356.49378,3000.00
Jun 27, 20166.400.000.00%6.386.306.622,802,500-319,286.00
Jun 24, 20166.40-0.50-7.25%6.906.287.0521,435,100-607,040.00
Jun 23, 20166.900.548.49%6.366.276.9012,998,100-1,958,960.00
Jun 22, 20166.36-0.18-2.75%6.496.256.49822,9006,300.00
Jun 21, 20166.540.000.00%6.546.456.722,506,900-396,000.00
Jun 20, 20166.540.132.03%6.416.416.60949,900-206,900.00
Jun 17, 20166.410.081.26%6.456.396.631,990,800-3,370.00
Jun 16, 20166.330.030.48%6.306.306.51599,6000.00
Jun 15, 20166.30-0.09-1.41%6.356.266.40400,0000.00
Jun 14, 20166.390.203.23%6.196.186.41621,4000.00
Jun 13, 20166.19-0.07-1.12%6.246.196.28354,200-1,256.00
Jun 10, 20166.260.020.32%6.246.246.40381,6006,260.00
Jun 09, 20166.24-0.06-0.95%6.256.226.30301,300-6,230.00
Jun 08, 20166.30-0.08-1.25%6.326.246.41239,1000.00
Jun 07, 20166.380.162.57%6.226.206.40382,20042,860.00
Jun 06, 20166.220.000.00%6.206.186.25185,00062,200.00
Jun 03, 20166.22-0.02-0.32%6.246.206.2499,900-279,354.00
Jun 02, 20166.240.030.48%6.226.226.3546,6000.00
Jun 01, 20166.210.030.49%6.186.186.22129,7000.00
May 31, 20166.18-0.07-1.12%6.206.186.30437,100-34,172.00
May 30, 20166.25-0.05-0.79%6.306.256.30164,5000.00
May 27, 20166.30-0.05-0.79%6.356.216.3560,1008,107.00
From May 27, 2016 to May 26, 2017Yield: -0.40Yield %: -6.35%Low: 5.00High: 7.51Net Foreign Yield:1,382,795.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Powered by TradingView


SBS April 24, 2017 11:20:18 AM

SBS plans stock rights offer


SBS April 12, 2017 08:46:25 PM

SBS to get P2.5-B loan for property investments: SBS Philippines Corp. on Wednesday said it secured board approval to obtain a P2.5-billion loan from Security Bank Corp., which will be used for property-related investments.


SBS February 01, 2017 10:20:53 PM

Market falls Arthaland, SBS rise


SBS November 30, 2016 12:00:00 AM

SBS invests in property holding firms: Chemical firm SBS Philippines Corp., is investing minority ownership stakes in affiliate investment holding companies for its real estate assets in line with its strategy up to have more diversified interests in different property holdings.


SBS November 14, 2016 12:00:02 AM

SBS profit surges to P974.8 M in 9 months: Filipino-owned chemical distributor SBS Philippines Corp. s net income surged to P974.8 million in nine months to September from P110.9 million a year ago, as the company had a one-off gain from the disposal of its investments assets in the amount of P858.8 million.


SBS August 14, 2016 12:00:04 AM

SBS earnings rise in six months: Chemical distribution firm SBS Philippines Corp. saw its net income surge to P910.7 million in the first half, buoyed by one-time gains from the disposal of its real estate investments.


SBS June 25, 2016 12:00:04 AM

SBS Phl bullish on growth, charts expansion: Chemical distributor SBS Philippines Corp. is optimistic on its growth prospects this year as it plans to acquire allied chemical businesses and build two new warehouses that would be operational early 2017.


SBS June 23, 2016 11:26:27 PM

SBS sees profit surge, taps new markets

SBS May 12, 2017 02:32:00 PM

Press Release


SBS April 24, 2017 08:59:00 AM

[Amend-1]Notice of Annual or Special Stockholders' Meeting


SBS April 24, 2017 08:48:00 AM

Amendments to Articles of Incorporation


SBS April 24, 2017 08:48:00 AM

Material Information/Transactions


SBS April 24, 2017 08:47:00 AM

Stock Rights Offering


SBS April 17, 2017 09:40:00 AM

Press Release


SBS April 17, 2017 09:05:00 AM

Press Release


SBS April 17, 2017 08:33:00 AM

Disbursement of Proceeds and Progress Report

SBS May 15, 2017 09:09:00 AM

Quarterly Report


SBS March 01, 2017 09:51:00 AM

Annual Report


SBS November 10, 2016 08:45:00 AM

Quarterly Report


SBS August 11, 2016 02:51:00 PM

Quarterly Report


SBS May 17, 2016 12:10:00 PM

Quarterly Report


SBS March 03, 2016 10:28:00 AM

Annual Report


SBS November 12, 2015 02:46:00 PM

Quarterly Report


SBS September 03, 2015 10:22:00 AM

Quarterly Report



Market

Sponsored

Gold Sponsored