Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	106.00	107.60	105.10	106.80	94.015	931,370
2023-05-10	105.10	107.00	105.10	106.50	93.751	1,187,610
2023-05-09	105.00	106.50	104.10	105.00	92.430	2,009,600
2023-05-08	108.00	109.20	105.10	105.10	92.518	2,137,870
2023-05-05	109.20	109.50	107.50	108.00	95.071	2,670,110
2023-05-04	108.70	110.00	107.60	109.50	96.392	1,418,830
2023-05-03	110.00	110.00	108.00	108.00	95.071	1,338,780
2023-05-02	108.00	111.30	108.00	110.00	96.832	1,409,220
2023-04-28	109.50	111.90	107.30	107.60	94.719	3,874,610
2023-04-27	108.00	110.40	107.60	109.00	95.952	1,825,130
2023-04-26	109.50	110.00	107.00	108.00	95.071	1,507,310
2023-04-25	108.10	111.00	108.10	109.50	96.392	2,588,750
2023-04-24	103.50	109.50	103.40	109.50	96.392	6,279,050
2023-04-20	100.00	103.00	99.050	102.80	90.494	885,340
2023-04-19	100.00	100.90	98.850	100.20	88.205	1,106,820
2023-04-18	100.90	100.90	99.750	100.00	88.029	916,150
2023-04-17	99.300	101.00	99.100	101.00	88.909	751,190
2023-04-14	100.00	100.90	99.300	99.300	87.413	1,564,000
2023-04-13	100.00	101.50	99.850	100.90	88.821	682,750
2023-04-12	99.800	101.50	99.100	101.50	89.349	1,227,130
2023-04-11	101.60	102.30	99.750	99.850	87.897	1,550,230
2023-04-05	99.100	101.60	98.850	101.60	89.437	3,053,960
2023-04-04	102.00	102.40	98.600	99.100	87.237	1,186,700
2023-04-03	102.60	102.60	101.60	102.00	89.790	714,220
2023-03-31	102.80	103.00	101.70	102.50	90.230	1,976,790
2023-03-30	102.00	103.00	101.80	103.00	90.670	864,100
2023-03-29	102.80	103.50	101.10	101.10	88.997	1,422,090
2023-03-28	102.30	102.90	101.00	101.80	89.614	1,614,610
2023-03-27	102.00	102.90	100.80	102.00	89.790	2,775,030
2023-03-24	102.50	104.10	100.60	101.50	89.349	3,777,480
2023-03-23	103.70	106.60	103.50	105.50	85.231	1,258,337
2023-03-22	103.00	105.90	103.00	103.70	83.776	1,391,001
2023-03-21	101.80	103.90	101.80	102.80	83.049	1,262,129
2023-03-20	103.20	103.80	100.50	101.50	81.999	577,051
2023-03-17	102.90	105.20	101.20	101.20	81.757	4,284,015
2023-03-16	103.20	104.70	100.30	102.90	83.130	2,831,449
2023-03-15	104.40	106.50	104.00	104.30	84.261	2,192,572
2023-03-14	103.90	104.70	103.30	103.80	83.857	2,048,064
2023-03-13	106.10	107.80	104.00	105.10	84.907	1,841,381
2023-03-10	106.10	109.00	105.20	109.00	88.058	1,293,456
2023-03-09	109.00	109.00	107.30	108.00	87.250	1,422,742
2023-03-08	108.50	109.00	106.60	109.00	88.058	2,776,215
2023-03-07	106.00	109.20	106.00	108.50	87.654	2,306,897
2023-03-06	107.90	108.40	105.80	105.80	85.473	1,459,070
2023-03-03	104.90	108.80	104.90	107.90	87.169	2,733,589
2023-03-02	104.60	105.90	104.00	104.10	84.100	3,707,726
2023-03-01	108.00	108.00	103.90	104.00	84.019	1,712,259
2023-02-28	102.90	109.80	102.80	109.80	88.704	5,967,169
2023-02-27	103.10	104.00	102.50	103.00	83.211	2,540,701
2023-02-23	104.00	104.90	102.80	103.10	83.292	2,286,924
2023-02-22	108.60	108.60	104.00	104.00	84.019	2,489,836
2023-02-21	104.50	108.80	103.00	108.80	87.897	2,233,499
2023-02-20	105.10	105.50	103.70	104.50	84.423	821,272
2023-02-17	105.10	106.00	104.10	105.50	85.231	2,116,711
2023-02-16	105.70	106.50	105.00	105.10	84.907	1,523,512
2023-02-15	104.30	106.00	103.10	106.00	85.635	1,380,366
2023-02-14	106.00	106.50	103.30	104.30	84.261	1,314,388
2023-02-13	106.30	108.00	106.00	106.00	85.635	1,322,898
2023-02-10	106.50	108.00	106.50	106.50	86.038	1,150,975
2023-02-09	108.50	110.00	106.50	106.50	86.038	1,028,510

← NewerPage 15 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.