Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	115.00	117.80	114.30	115.00	104.59	3,384,590
2024-02-02	112.50	116.90	111.70	116.10	105.59	3,438,420
2024-02-01	111.10	113.00	110.50	112.50	102.32	1,435,100
2024-01-31	110.60	114.40	110.60	110.60	100.59	2,109,130
2024-01-30	112.00	112.70	110.40	110.40	100.41	1,266,380
2024-01-29	113.00	114.20	110.60	112.00	101.86	1,899,050
2024-01-26	111.30	113.70	108.00	113.70	103.41	2,483,880
2024-01-25	109.00	111.20	109.00	111.20	101.14	1,676,780
2024-01-24	107.00	109.60	106.50	109.60	99.682	1,794,200
2024-01-23	106.50	107.60	106.40	107.60	97.863	1,122,370
2024-01-22	106.60	107.50	105.80	106.50	96.863	1,671,650
2024-01-19	109.00	109.50	106.20	106.20	96.590	2,056,930
2024-01-18	108.90	109.80	105.90	109.80	99.864	3,292,150
2024-01-17	111.00	111.90	108.60	109.00	99.136	2,459,840
2024-01-16	109.00	110.50	108.70	109.00	99.136	1,973,250
2024-01-15	107.00	110.00	107.00	109.00	99.136	1,744,070
2024-01-12	107.00	108.20	106.20	107.00	97.317	1,850,050
2024-01-11	105.00	108.80	103.50	108.80	98.954	1,615,630
2024-01-10	104.70	105.30	101.90	104.80	95.316	3,053,780
2024-01-09	104.00	105.80	104.00	105.00	95.498	3,750,170
2024-01-08	104.30	105.40	103.00	104.00	94.589	1,512,190
2024-01-05	104.30	105.50	104.00	104.50	95.044	1,534,720
2024-01-04	103.50	104.00	103.00	104.00	94.589	4,295,970
2024-01-03	104.90	104.90	103.00	103.50	94.134	940,060
2024-01-02	104.00	105.80	104.00	105.80	96.226	1,153,110
2023-12-29	104.00	105.00	103.80	103.80	94.407	1,228,350
2023-12-28	104.00	105.00	103.50	104.50	95.044	1,607,910
2023-12-27	104.10	104.30	103.00	103.50	94.134	1,579,780
2023-12-22	104.50	104.50	102.40	104.10	94.680	858,600
2023-12-21	102.00	104.60	102.00	104.60	95.135	808,830
2023-12-20	104.10	105.20	101.90	103.30	93.952	1,779,520
2023-12-19	102.00	104.40	101.00	104.00	94.589	2,135,260
2023-12-18	101.60	103.00	101.50	102.20	92.952	1,018,150
2023-12-15	101.50	102.40	100.80	101.60	92.406	4,341,920
2023-12-14	100.90	103.00	100.90	101.50	92.315	2,429,990
2023-12-13	102.50	102.70	100.30	100.80	91.678	776,510
2023-12-12	99.500	102.50	99.500	102.50	93.225	1,585,910
2023-12-11	101.90	101.90	98.300	99.500	90.496	4,574,670
2023-12-07	104.00	104.90	101.70	101.90	92.679	1,325,550
2023-12-06	106.00	106.00	103.80	104.50	95.044	1,419,560
2023-12-05	105.70	106.10	104.50	106.00	96.408	2,410,980
2023-12-04	103.20	105.80	103.20	105.70	96.135	1,805,320
2023-12-01	102.50	104.50	102.40	104.50	95.044	818,360
2023-11-30	102.70	103.30	102.10	103.30	93.952	3,248,380
2023-11-29	102.50	103.30	102.00	102.70	93.406	2,815,820
2023-11-28	103.40	104.70	103.20	104.50	93.516	1,143,640
2023-11-24	103.80	104.80	103.10	103.40	92.531	858,930
2023-11-23	104.00	104.80	103.60	104.00	93.068	591,380
2023-11-22	103.90	105.20	103.50	105.20	94.142	628,710
2023-11-21	104.50	105.60	103.80	104.00	93.068	1,050,450
2023-11-20	105.10	105.50	103.80	104.00	93.068	663,120
2023-11-17	104.00	106.20	104.00	105.50	94.410	754,050
2023-11-16	104.00	106.70	103.90	106.70	95.484	1,497,070
2023-11-15	103.00	104.60	102.10	104.00	93.068	2,250,890
2023-11-14	103.00	104.00	102.60	104.00	93.068	2,741,510
2023-11-13	103.00	103.50	102.10	103.00	92.173	467,950
2023-11-10	104.20	104.20	102.40	104.10	93.158	1,083,620
2023-11-09	104.30	104.30	102.80	103.80	92.889	1,109,900
2023-11-08	104.00	104.40	102.30	104.30	93.337	873,600
2023-11-07	100.00	104.00	99.500	104.00	93.068	1,497,730

← NewerPage 12 of 21 · 1,225 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.