Bank of the Philippine Islands historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 124.20 | 124.70 | 119.60 | 121.70 | 112.54 | 1,432,820 |
| 2024-08-01 | 123.00 | 124.80 | 121.70 | 124.80 | 115.41 | 1,068,450 |
| 2024-07-31 | 120.70 | 123.00 | 120.00 | 121.30 | 112.17 | 2,069,730 |
| 2024-07-30 | 123.10 | 126.00 | 119.10 | 122.10 | 112.91 | 2,121,340 |
| 2024-07-29 | 127.00 | 127.00 | 123.00 | 123.00 | 113.75 | 1,523,910 |
| 2024-07-26 | 128.00 | 128.00 | 126.80 | 127.00 | 117.45 | 1,297,130 |
| 2024-07-25 | 128.60 | 128.70 | 126.00 | 128.00 | 118.37 | 1,896,930 |
| 2024-07-23 | 129.00 | 129.20 | 128.10 | 129.00 | 119.29 | 2,690,740 |
| 2024-07-22 | 126.80 | 130.40 | 126.80 | 129.00 | 119.29 | 3,766,540 |
| 2024-07-19 | 126.00 | 130.60 | 125.00 | 127.80 | 118.19 | 3,454,850 |
| 2024-07-18 | 121.10 | 126.00 | 120.90 | 126.00 | 116.52 | 3,138,340 |
| 2024-07-17 | 121.50 | 122.40 | 120.30 | 120.80 | 111.71 | 782,370 |
| 2024-07-16 | 123.00 | 123.10 | 121.30 | 121.30 | 112.17 | 1,360,030 |
| 2024-07-15 | 122.00 | 124.00 | 122.00 | 122.00 | 112.82 | 1,541,880 |
| 2024-07-12 | 122.00 | 122.90 | 120.10 | 122.70 | 113.47 | 1,469,320 |
| 2024-07-11 | 121.50 | 122.60 | 120.60 | 121.90 | 112.73 | 1,304,870 |
| 2024-07-10 | 122.90 | 123.10 | 121.30 | 121.50 | 112.36 | 1,101,560 |
| 2024-07-09 | 122.10 | 123.40 | 120.20 | 123.00 | 113.75 | 1,927,110 |
| 2024-07-08 | 119.00 | 122.90 | 119.00 | 122.50 | 113.28 | 1,710,910 |
| 2024-07-05 | 118.00 | 120.20 | 116.50 | 119.00 | 110.05 | 2,220,200 |
| 2024-07-04 | 115.90 | 119.50 | 115.90 | 118.30 | 109.40 | 907,470 |
| 2024-07-03 | 116.80 | 117.60 | 115.10 | 116.70 | 107.92 | 869,790 |
| 2024-07-02 | 119.10 | 119.50 | 116.60 | 116.80 | 108.01 | 562,770 |
| 2024-07-01 | 119.00 | 120.00 | 118.50 | 119.10 | 110.14 | 872,570 |
| 2024-06-28 | 119.40 | 120.50 | 117.90 | 119.10 | 110.14 | 2,381,520 |
| 2024-06-27 | 115.80 | 119.90 | 113.00 | 119.60 | 110.60 | 1,085,820 |
| 2024-06-26 | 112.10 | 116.00 | 112.00 | 116.00 | 107.27 | 2,192,830 |
| 2024-06-25 | 111.50 | 112.90 | 111.30 | 112.10 | 103.67 | 939,290 |
| 2024-06-24 | 110.30 | 111.50 | 108.40 | 111.50 | 103.11 | 4,118,910 |
| 2024-06-21 | 115.80 | 116.00 | 109.80 | 109.80 | 101.54 | 6,277,560 |
| 2024-06-20 | 114.90 | 116.00 | 114.70 | 115.80 | 107.09 | 759,520 |
| 2024-06-19 | 115.30 | 115.50 | 114.50 | 114.90 | 106.26 | 1,534,620 |
| 2024-06-18 | 115.80 | 116.00 | 115.00 | 115.60 | 106.90 | 1,161,470 |
| 2024-06-14 | 116.10 | 117.20 | 115.10 | 116.00 | 107.27 | 1,083,150 |
| 2024-06-13 | 118.10 | 119.90 | 116.10 | 116.10 | 107.37 | 1,931,710 |
| 2024-06-11 | 118.50 | 119.80 | 117.20 | 118.10 | 109.21 | 1,693,570 |
| 2024-06-10 | 119.50 | 119.80 | 118.50 | 119.00 | 110.05 | 921,660 |
| 2024-06-07 | 119.40 | 121.00 | 119.40 | 119.80 | 110.79 | 732,770 |
| 2024-06-06 | 119.00 | 120.60 | 118.00 | 120.00 | 110.97 | 1,051,190 |
| 2024-06-05 | 120.00 | 120.60 | 118.80 | 120.00 | 109.14 | 1,640,980 |
| 2024-06-04 | 120.50 | 121.70 | 119.00 | 120.00 | 109.14 | 1,105,840 |
| 2024-06-03 | 120.00 | 121.70 | 119.10 | 121.00 | 110.05 | 768,180 |
| 2024-05-31 | 120.00 | 120.70 | 117.60 | 120.20 | 109.32 | 6,065,280 |
| 2024-05-30 | 120.50 | 121.90 | 119.30 | 120.20 | 109.32 | 1,541,380 |
| 2024-05-29 | 124.90 | 125.00 | 120.00 | 120.80 | 109.87 | 3,496,450 |
| 2024-05-28 | 121.00 | 124.00 | 120.40 | 123.00 | 111.87 | 1,413,870 |
| 2024-05-27 | 123.00 | 123.00 | 120.00 | 121.10 | 110.14 | 3,056,280 |
| 2024-05-24 | 123.20 | 123.50 | 121.80 | 123.00 | 111.87 | 770,230 |
| 2024-05-23 | 124.50 | 125.90 | 123.10 | 124.00 | 112.78 | 1,470,940 |
| 2024-05-22 | 124.20 | 126.00 | 124.10 | 124.90 | 113.60 | 1,229,040 |
| 2024-05-21 | 126.60 | 126.60 | 124.50 | 125.20 | 113.87 | 1,160,880 |
| 2024-05-20 | 122.80 | 126.80 | 122.40 | 126.60 | 115.14 | 736,700 |
| 2024-05-17 | 125.00 | 125.80 | 121.00 | 123.00 | 111.87 | 1,616,960 |
| 2024-05-16 | 125.00 | 127.30 | 125.00 | 125.60 | 114.23 | 764,800 |
| 2024-05-15 | 126.20 | 126.60 | 124.10 | 124.60 | 113.32 | 912,600 |
| 2024-05-14 | 126.00 | 127.00 | 125.50 | 126.90 | 115.42 | 709,450 |
| 2024-05-13 | 122.20 | 127.40 | 122.20 | 126.00 | 114.60 | 828,410 |
| 2024-05-10 | 123.10 | 125.00 | 121.00 | 122.20 | 111.14 | 885,660 |
| 2024-05-09 | 123.00 | 125.00 | 122.30 | 123.00 | 111.87 | 697,560 |
| 2024-05-08 | 126.00 | 126.00 | 122.00 | 124.40 | 113.14 | 1,106,780 |
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.