Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	99.100	100.00	99.100	100.00	89.489	1,157,960
2023-11-03	103.00	105.00	99.050	99.050	88.638	2,619,430
2023-10-31	98.900	101.00	98.400	100.50	89.936	4,091,650
2023-10-27	98.250	98.900	96.000	98.900	88.504	5,757,210
2023-10-26	99.850	100.00	98.300	99.000	88.594	2,348,820
2023-10-25	100.80	102.00	99.800	100.00	89.489	3,180,690
2023-10-24	102.90	102.90	100.40	100.60	90.026	2,353,220
2023-10-23	105.00	105.00	102.20	102.20	91.457	2,377,150
2023-10-20	106.50	106.70	105.20	105.30	94.232	1,859,160
2023-10-19	107.60	107.60	106.50	106.80	95.574	884,960
2023-10-18	107.60	108.40	106.60	107.50	96.200	552,920
2023-10-17	106.80	108.50	106.50	107.80	96.469	926,030
2023-10-16	107.50	108.50	106.20	106.20	95.037	774,550
2023-10-13	107.80	108.90	107.50	107.70	96.379	992,830
2023-10-12	108.10	109.10	107.60	108.00	96.648	1,086,600
2023-10-11	108.00	109.40	107.10	108.40	97.006	1,590,390
2023-10-10	107.20	109.50	107.20	108.80	97.364	1,003,060
2023-10-09	108.90	108.90	107.10	107.10	95.842	688,690
2023-10-06	107.00	109.60	105.80	109.00	97.543	1,457,640
2023-10-05	108.40	109.80	107.00	107.00	95.753	2,507,100
2023-10-04	108.90	110.00	107.20	110.00	98.437	2,578,460
2023-10-03	111.00	111.00	108.20	109.00	97.543	4,003,260
2023-10-02	112.00	113.00	111.00	111.30	99.601	525,780
2023-09-29	112.00	113.90	111.10	112.00	100.23	3,171,740
2023-09-28	111.80	114.40	111.00	111.00	99.332	2,501,140
2023-09-27	110.50	112.50	110.40	112.00	100.23	2,522,270
2023-09-26	107.50	111.80	107.50	110.50	98.885	3,038,950
2023-09-25	108.50	110.00	107.00	107.50	96.200	1,211,230
2023-09-22	107.20	109.50	106.60	108.50	97.095	1,727,810
2023-09-21	107.70	108.00	106.60	107.00	95.753	1,623,990
2023-09-20	107.90	108.50	106.70	107.00	95.753	2,043,350
2023-09-19	108.00	108.80	105.60	106.30	95.126	1,044,210
2023-09-18	110.00	110.00	108.00	108.00	96.648	1,242,630
2023-09-15	109.60	111.00	108.20	110.00	98.437	9,976,930
2023-09-14	108.00	111.00	107.10	109.60	98.080	3,222,340
2023-09-13	107.70	108.40	106.60	107.80	96.469	3,870,140
2023-09-12	107.00	108.20	106.60	107.50	96.200	2,754,340
2023-09-11	106.90	106.90	105.30	105.90	94.768	3,451,350
2023-09-08	105.00	107.00	104.20	107.00	95.753	1,795,030
2023-09-07	105.00	106.00	104.30	105.00	93.963	2,566,810
2023-09-06	105.00	105.60	104.20	105.00	93.963	2,376,070
2023-09-05	105.60	106.70	103.20	104.20	93.247	3,475,830
2023-09-04	107.00	108.00	105.80	105.80	94.679	1,197,670
2023-09-01	109.50	109.50	106.60	107.00	95.753	1,655,190
2023-08-31	108.00	110.00	106.00	110.00	98.437	4,731,790
2023-08-30	107.80	108.50	106.60	107.90	96.558	2,308,150
2023-08-29	105.10	107.90	104.70	107.90	96.558	2,788,640
2023-08-25	108.00	108.00	104.70	105.10	94.053	3,484,690
2023-08-24	109.20	110.40	108.20	108.20	96.827	2,071,990
2023-08-23	112.90	112.90	108.20	108.20	96.827	3,267,530
2023-08-22	111.00	114.10	111.00	112.90	101.03	3,512,160
2023-08-18	113.00	113.30	111.10	111.10	99.422	2,136,720
2023-08-17	112.60	114.00	111.40	113.40	101.48	2,380,600
2023-08-16	115.00	115.20	112.30	113.00	101.12	2,337,370
2023-08-15	113.80	117.50	113.60	114.60	102.55	2,316,810
2023-08-14	113.80	113.90	111.80	113.90	101.93	2,260,890
2023-08-11	115.80	115.80	113.70	113.80	101.84	1,872,480
2023-08-10	114.90	115.80	113.90	115.80	103.63	1,219,060
2023-08-09	113.60	115.80	112.20	115.80	103.63	1,842,240
2023-08-08	116.00	116.00	113.20	113.20	101.30	2,055,720

← NewerPage 13 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.