Bank of the Philippine Islands historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	96.400	99.800	96.300	99.800	99.800	1,431,400
2026-10-15	94.200	96.450	94.000	96.400	96.400	851,990
2026-10-14	93.000	94.800	93.000	94.200	94.200	2,550,690
2026-10-13	94.200	94.200	93.000	93.000	93.000	1,111,270
2026-10-12	94.400	95.400	93.800	94.200	94.200	1,043,920
2026-10-09	93.050	94.950	93.050	94.400	94.400	1,701,320
2026-10-08	95.600	95.600	93.000	93.000	93.000	3,203,850
2026-10-07	93.050	96.500	92.950	95.600	95.600	2,716,070
2026-10-06	93.450	93.650	92.700	93.100	93.100	1,162,340
2026-10-05	94.000	94.000	92.750	93.550	93.550	1,606,990
2026-10-02	94.500	94.500	93.400	94.000	94.000	1,112,700
2026-10-01	93.000	94.700	92.900	94.500	94.500	2,386,120
2026-09-30	95.000	95.200	93.000	93.000	93.000	2,487,190
2026-09-29	95.900	95.900	94.800	95.000	95.000	1,149,540
2026-09-28	97.150	97.500	94.300	95.900	95.900	3,188,030
2026-09-25	95.700	97.150	95.450	97.150	97.150	2,106,470
2026-09-24	97.700	97.800	95.700	95.700	95.700	2,104,740
2026-09-23	98.900	98.900	97.100	97.700	97.700	1,049,890
2026-09-22	99.800	101.40	98.700	98.900	98.900	1,222,500
2026-09-21	100.10	100.10	99.000	99.800	99.800	484,900
2026-09-18	100.00	100.70	99.050	100.10	100.10	3,146,850
2026-09-17	101.40	101.40	99.050	100.00	100.00	1,136,130
2026-09-16	102.00	102.30	99.800	101.90	101.90	1,293,960
2026-09-15	102.30	102.40	101.60	102.00	102.00	652,120
2026-09-14	103.00	103.00	101.90	102.30	102.30	690,940
2026-09-11	104.00	104.10	102.60	103.10	103.10	521,420
2026-09-10	104.00	104.10	103.00	104.10	104.10	266,760
2026-09-09	103.90	104.50	102.90	104.00	104.00	4,552,000
2026-09-08	105.20	105.20	103.90	103.90	103.90	573,710
2026-09-07	105.40	105.50	103.90	105.20	105.20	513,210
2026-09-04	104.60	105.40	103.60	105.40	105.40	605,090
2026-09-03	104.00	104.90	102.00	104.90	104.90	1,012,280
2026-09-02	104.90	104.90	103.00	104.00	104.00	441,560
2026-09-01	102.50	106.70	101.70	105.50	105.50	3,367,140
2026-08-28	103.00	103.50	100.00	100.00	100.00	4,884,950
2026-08-27	105.00	105.50	101.50	104.00	104.00	1,565,630
2026-08-26	105.50	106.80	103.80	105.00	105.00	1,161,300
2026-08-25	106.20	106.50	105.30	105.50	105.50	463,070
2026-08-24	107.30	107.80	106.00	106.10	106.10	2,071,370
2026-08-20	106.60	107.60	105.80	107.30	107.30	901,280
2026-08-19	107.40	107.70	104.20	107.40	107.40	1,139,580
2026-08-18	106.70	107.50	104.50	107.50	107.50	672,430
2026-08-17	103.80	107.80	103.00	106.90	106.90	1,314,560
2026-08-14	106.90	106.90	104.00	104.00	104.00	916,590
2026-08-13	107.50	108.00	105.20	106.90	106.90	1,118,920
2026-08-12	103.10	107.90	102.70	107.50	107.50	4,338,120
2026-08-11	100.20	103.50	99.950	103.00	103.00	730,320
2026-08-10	101.00	101.20	100.00	100.10	100.10	469,500
2026-08-07	100.20	101.30	99.000	101.00	101.00	3,812,190
2026-08-06	103.20	103.20	101.00	101.00	101.00	1,942,870
2026-08-05	103.90	104.40	102.90	103.40	103.40	1,323,580
2026-08-04	104.80	106.00	103.30	103.90	103.90	1,685,330
2026-08-03	102.80	105.20	102.80	104.80	104.80	1,516,650
2026-07-31	105.20	105.50	102.50	102.50	102.50	3,509,140
2026-07-30	103.40	105.20	102.80	105.20	105.20	2,162,480
2026-07-29	102.00	105.40	102.00	103.40	103.40	2,502,450
2026-07-28	102.10	103.00	101.10	102.00	102.00	1,249,930
2026-07-27	102.50	103.50	102.00	102.00	102.00	983,770
2026-07-24	104.00	104.00	102.50	102.50	102.50	1,016,910
2026-07-23	103.00	104.50	102.50	104.00	104.00	1,840,970

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	2.5800 PHP
2025-12-02	2.2800 PHP
2025-06-09	2.0800 PHP
2024-12-03	1.9800 PHP
2024-06-06	1.9800 PHP
2023-11-29	1.6800 PHP
2023-05-26	1.6800 PHP
2022-11-25	1.0600 PHP
2022-05-27	1.0600 PHP
2021-11-26	0.9000 PHP
2021-05-28	0.9000 PHP
2020-10-30	0.9000 PHP
2020-06-01	0.9000 PHP
2019-11-29	0.9000 PHP
2019-05-24	0.9000 PHP
2019-01-03	0.9000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.