Bank of the Philippine Islands historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 127.00 | 127.90 | 124.60 | 125.00 | 113.69 | 1,302,920 |
| 2024-05-06 | 126.10 | 128.90 | 125.70 | 127.00 | 115.51 | 590,640 |
| 2024-05-03 | 127.00 | 127.40 | 125.60 | 126.10 | 114.69 | 1,149,440 |
| 2024-05-02 | 125.60 | 128.00 | 125.60 | 127.50 | 115.96 | 815,710 |
| 2024-04-30 | 128.50 | 129.50 | 126.20 | 127.50 | 115.96 | 4,256,120 |
| 2024-04-29 | 125.00 | 129.00 | 123.00 | 129.00 | 117.33 | 2,966,420 |
| 2024-04-26 | 123.00 | 125.00 | 123.00 | 125.00 | 113.69 | 764,730 |
| 2024-04-25 | 125.40 | 125.50 | 123.40 | 123.70 | 112.51 | 1,345,730 |
| 2024-04-24 | 124.30 | 126.50 | 123.10 | 124.00 | 112.78 | 1,585,050 |
| 2024-04-23 | 122.00 | 125.00 | 121.90 | 125.00 | 113.69 | 3,665,890 |
| 2024-04-22 | 123.00 | 123.00 | 120.40 | 121.00 | 110.05 | 1,074,100 |
| 2024-04-19 | 123.90 | 124.00 | 119.10 | 124.00 | 112.78 | 1,940,180 |
| 2024-04-18 | 118.60 | 124.00 | 118.50 | 124.00 | 112.78 | 3,505,030 |
| 2024-04-17 | 115.50 | 118.30 | 115.00 | 118.00 | 107.32 | 2,372,470 |
| 2024-04-16 | 116.90 | 116.90 | 114.30 | 115.50 | 105.05 | 1,203,220 |
| 2024-04-15 | 118.00 | 118.00 | 115.40 | 117.00 | 106.41 | 1,334,580 |
| 2024-04-12 | 116.70 | 118.60 | 116.20 | 118.50 | 107.78 | 1,946,110 |
| 2024-04-11 | 115.80 | 117.50 | 115.00 | 117.50 | 106.87 | 1,659,240 |
| 2024-04-08 | 114.20 | 116.80 | 113.70 | 114.50 | 104.14 | 1,570,870 |
| 2024-04-05 | 115.50 | 117.50 | 114.00 | 114.20 | 103.87 | 2,052,670 |
| 2024-04-04 | 115.50 | 117.80 | 115.10 | 115.80 | 105.32 | 2,645,860 |
| 2024-04-03 | 117.10 | 117.90 | 115.00 | 115.00 | 104.59 | 2,142,630 |
| 2024-04-02 | 119.00 | 120.70 | 117.00 | 117.00 | 106.41 | 2,486,760 |
| 2024-04-01 | 120.00 | 120.00 | 118.10 | 118.10 | 107.41 | 1,062,650 |
| 2024-03-27 | 118.00 | 119.90 | 117.60 | 118.10 | 107.41 | 3,324,480 |
| 2024-03-26 | 119.20 | 122.00 | 117.10 | 118.00 | 107.32 | 4,171,520 |
| 2024-03-25 | 122.00 | 122.00 | 119.10 | 119.20 | 108.41 | 1,966,070 |
| 2024-03-22 | 123.40 | 124.40 | 121.40 | 121.50 | 110.51 | 2,294,110 |
| 2024-03-21 | 121.90 | 123.50 | 121.10 | 122.50 | 111.41 | 2,047,400 |
| 2024-03-20 | 122.50 | 124.70 | 120.40 | 121.80 | 110.78 | 3,474,740 |
| 2024-03-19 | 120.60 | 123.20 | 120.60 | 122.70 | 111.60 | 2,116,750 |
| 2024-03-18 | 118.00 | 124.00 | 117.60 | 120.50 | 109.60 | 3,077,090 |
| 2024-03-15 | 120.10 | 120.20 | 117.20 | 118.40 | 107.69 | 10,414,940 |
| 2024-03-14 | 119.80 | 120.20 | 119.00 | 120.10 | 109.23 | 2,983,660 |
| 2024-03-13 | 119.50 | 120.10 | 118.20 | 120.00 | 109.14 | 2,758,040 |
| 2024-03-12 | 117.80 | 119.50 | 117.50 | 118.10 | 107.41 | 1,667,060 |
| 2024-03-11 | 118.00 | 118.30 | 116.50 | 118.00 | 107.32 | 1,600,620 |
| 2024-03-08 | 117.10 | 119.70 | 117.00 | 118.10 | 107.41 | 3,071,450 |
| 2024-03-07 | 117.00 | 117.90 | 116.50 | 117.00 | 106.41 | 3,026,910 |
| 2024-03-06 | 116.30 | 119.00 | 115.50 | 117.90 | 107.23 | 4,667,330 |
| 2024-03-05 | 120.00 | 120.90 | 116.30 | 116.30 | 105.78 | 4,851,350 |
| 2024-03-04 | 122.00 | 122.00 | 118.80 | 120.00 | 109.14 | 5,660,960 |
| 2024-03-01 | 123.00 | 124.70 | 121.30 | 122.00 | 110.96 | 2,861,050 |
| 2024-02-29 | 121.30 | 125.10 | 120.20 | 125.10 | 113.78 | 13,075,820 |
| 2024-02-28 | 120.90 | 121.70 | 119.40 | 121.20 | 110.23 | 1,967,390 |
| 2024-02-27 | 120.80 | 121.90 | 119.00 | 121.90 | 110.87 | 2,412,340 |
| 2024-02-26 | 120.00 | 121.10 | 118.10 | 121.10 | 110.14 | 1,737,640 |
| 2024-02-23 | 118.50 | 121.00 | 117.20 | 120.00 | 109.14 | 1,565,370 |
| 2024-02-22 | 119.00 | 120.00 | 117.00 | 119.00 | 108.23 | 1,471,150 |
| 2024-02-21 | 117.50 | 120.00 | 116.00 | 120.00 | 109.14 | 2,734,160 |
| 2024-02-20 | 116.40 | 117.80 | 116.10 | 117.80 | 107.14 | 3,290,490 |
| 2024-02-19 | 115.10 | 117.20 | 115.10 | 116.70 | 106.14 | 3,416,860 |
| 2024-02-16 | 115.00 | 115.90 | 114.20 | 115.00 | 104.59 | 3,146,140 |
| 2024-02-15 | 114.00 | 114.70 | 113.50 | 114.50 | 104.14 | 2,879,900 |
| 2024-02-14 | 113.50 | 114.80 | 113.00 | 114.50 | 104.14 | 1,676,390 |
| 2024-02-13 | 114.40 | 114.60 | 113.30 | 113.50 | 103.23 | 2,906,720 |
| 2024-02-12 | 114.30 | 116.40 | 114.00 | 114.60 | 104.23 | 6,562,940 |
| 2024-02-08 | 113.10 | 114.50 | 113.10 | 113.40 | 103.14 | 5,015,440 |
| 2024-02-07 | 114.10 | 115.30 | 112.60 | 112.60 | 102.41 | 4,409,640 |
| 2024-02-06 | 116.00 | 116.90 | 113.10 | 114.20 | 103.87 | 1,022,130 |
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.