Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	114.00	116.50	114.00	116.40	104.16	1,183,680
2023-08-04	113.50	117.00	113.00	117.00	104.70	4,734,560
2023-08-03	112.30	114.20	112.00	113.50	101.57	836,400
2023-08-02	114.50	115.80	112.00	112.30	100.50	2,329,180
2023-08-01	115.10	116.90	113.60	114.50	102.46	2,420,860
2023-07-31	115.00	118.00	114.50	114.50	102.46	1,726,560
2023-07-28	115.90	117.70	113.50	115.10	103.00	1,700,620
2023-07-27	116.50	117.30	115.50	116.00	103.81	776,120
2023-07-26	118.30	118.80	115.80	117.50	105.15	1,614,320
2023-07-25	115.00	120.40	114.80	118.30	105.87	2,453,360
2023-07-24	115.00	115.90	114.80	115.00	102.91	1,248,620
2023-07-21	114.50	115.40	114.40	115.00	102.91	2,165,530
2023-07-20	113.70	115.40	113.70	114.50	102.46	1,826,540
2023-07-19	116.10	116.10	113.40	113.40	101.48	1,075,180
2023-07-18	115.10	117.50	114.90	116.10	103.90	1,431,800
2023-07-17	112.60	117.00	112.60	116.00	103.81	2,154,200
2023-07-14	113.00	115.00	111.40	115.00	102.91	2,838,200
2023-07-13	110.00	113.80	109.80	112.60	100.76	2,833,050
2023-07-12	109.20	111.00	108.00	110.90	99.243	2,430,680
2023-07-11	108.60	109.60	107.00	109.00	97.543	1,946,890
2023-07-10	105.90	108.60	105.90	108.60	97.185	1,284,880
2023-07-07	108.00	108.00	105.70	105.90	94.768	1,425,070
2023-07-06	107.00	108.80	106.00	108.80	97.364	1,766,100
2023-07-05	106.80	108.00	106.00	108.00	96.648	1,521,560
2023-07-04	108.00	108.00	106.60	106.80	95.574	607,260
2023-07-03	108.50	108.50	106.40	108.40	97.006	721,620
2023-06-30	109.00	110.90	108.00	108.80	97.364	1,988,510
2023-06-29	109.10	111.00	108.10	110.00	98.437	1,855,160
2023-06-27	107.00	109.10	106.10	109.10	97.632	1,473,120
2023-06-26	106.00	108.10	106.00	107.90	96.558	1,402,960
2023-06-23	106.00	106.60	105.50	106.20	95.037	1,564,070
2023-06-22	106.00	106.80	105.10	106.50	95.305	1,716,510
2023-06-21	103.00	107.00	103.00	107.00	95.753	3,034,360
2023-06-20	105.20	105.90	103.70	105.00	93.963	1,826,080
2023-06-19	106.50	106.50	105.60	106.30	95.126	2,232,250
2023-06-16	105.00	107.00	103.00	107.00	95.753	10,207,880
2023-06-15	103.00	105.00	102.10	105.00	93.963	2,233,620
2023-06-14	104.90	105.00	103.00	104.00	93.068	782,530
2023-06-13	104.00	105.00	102.80	104.90	93.874	3,025,870
2023-06-09	103.00	105.00	103.00	104.30	93.337	3,302,960
2023-06-08	103.90	105.50	102.70	103.00	92.173	2,520,850
2023-06-07	102.50	103.90	102.20	103.90	92.979	3,888,640
2023-06-06	100.70	102.50	100.70	102.00	91.278	2,740,360
2023-06-05	100.70	101.50	100.70	100.70	90.115	2,492,060
2023-06-02	100.50	101.60	99.950	100.00	89.489	1,602,920
2023-06-01	99.950	102.00	99.950	100.00	89.489	882,630
2023-05-31	100.70	101.00	99.550	99.950	89.444	4,240,510
2023-05-30	102.00	102.90	100.10	100.70	90.115	1,440,140
2023-05-29	102.40	103.00	100.60	103.00	92.173	576,040
2023-05-26	103.00	103.00	99.300	100.50	89.936	1,118,180
2023-05-25	105.00	105.00	102.60	103.00	90.670	1,245,970
2023-05-24	103.00	105.00	102.60	105.00	92.430	879,530
2023-05-23	103.50	104.20	102.40	103.00	90.670	1,607,980
2023-05-22	105.00	105.60	102.90	102.90	90.582	2,546,210
2023-05-19	105.10	106.40	105.00	105.50	92.871	1,450,020
2023-05-18	105.60	106.20	104.60	105.00	92.430	1,931,580
2023-05-17	104.00	105.40	104.00	105.00	92.430	1,407,200
2023-05-16	103.30	105.60	103.30	104.10	91.638	1,170,460
2023-05-15	104.40	105.70	102.70	102.70	90.406	1,000,880
2023-05-12	106.50	106.80	104.20	104.20	91.726	1,796,760

← NewerPage 14 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.