Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	108.50	110.00	106.50	106.50	86.038	1,028,510
2023-02-08	106.50	108.50	105.50	108.50	87.654	903,028
2023-02-07	108.00	108.60	106.30	106.90	86.362	2,184,454
2023-02-06	110.40	110.40	106.50	108.00	87.250	3,548,802
2023-02-03	110.20	112.00	109.00	110.40	89.189	3,625,382
2023-02-02	110.00	111.30	108.30	110.00	88.866	3,054,422
2023-02-01	105.10	110.00	105.10	110.00	88.866	1,593,902
2023-01-31	109.80	109.80	104.70	105.00	84.827	3,690,837
2023-01-30	109.90	110.00	107.30	110.00	88.866	1,722,905
2023-01-27	109.60	110.80	108.70	110.10	88.947	2,049,546
2023-01-26	109.20	109.70	108.10	108.60	87.735	985,165
2023-01-25	108.40	109.90	107.60	109.20	88.220	1,219,415
2023-01-24	110.00	111.00	108.20	108.30	87.493	1,152,849
2023-01-23	109.10	110.00	108.30	110.00	88.866	555,302
2023-01-20	110.50	110.90	108.60	109.90	88.785	1,660,992
2023-01-19	110.20	113.00	110.20	110.50	89.270	1,551,308
2023-01-18	110.30	113.30	108.20	113.30	91.532	2,849,341
2023-01-17	112.40	112.50	106.60	110.30	89.108	2,332,798
2023-01-16	109.90	115.40	109.50	112.40	90.805	4,504,612
2023-01-13	103.10	110.00	103.00	110.00	88.866	4,088,686
2023-01-12	101.50	103.80	101.50	103.10	83.292	1,723,036
2023-01-11	103.50	104.30	100.00	101.30	81.838	3,279,302
2023-01-10	104.00	105.90	103.10	104.50	84.423	1,919,356
2023-01-09	100.50	106.00	100.40	106.00	85.635	3,023,814
2023-01-06	99.900	102.10	99.550	100.60	81.272	1,377,565
2023-01-05	98.750	102.40	98.750	99.800	80.626	1,135,088
2023-01-04	98.800	100.90	98.300	98.300	79.414	1,644,669
2023-01-03	100.00	100.10	98.000	98.000	79.172	1,145,145
2022-12-29	98.800	102.00	98.600	102.00	82.403	844,601
2022-12-28	99.800	99.800	98.650	99.000	79.979	1,180,809
2022-12-27	99.800	100.00	98.650	99.000	79.979	541,344
2022-12-23	100.00	100.00	99.250	99.800	80.626	331,991
2022-12-22	100.00	100.10	98.500	100.00	80.787	1,572,818
2022-12-21	99.050	101.50	98.550	100.50	81.191	1,548,138
2022-12-20	97.750	99.000	97.300	98.000	79.172	456,461
2022-12-19	98.000	99.200	96.100	97.500	78.768	1,281,623
2022-12-16	99.550	99.950	97.300	99.950	80.747	2,547,271
2022-12-15	99.000	100.00	99.000	100.00	80.787	1,043,929
2022-12-14	100.00	100.80	99.000	99.000	79.979	1,118,318
2022-12-13	99.100	100.00	98.550	100.00	80.787	940,958
2022-12-12	98.500	99.900	98.500	99.100	80.060	1,201,818
2022-12-09	98.700	100.90	97.000	98.500	79.575	1,795,823
2022-12-07	100.20	102.40	99.000	99.000	79.979	1,536,053
2022-12-06	98.400	102.80	98.000	102.80	83.049	2,444,006
2022-12-05	99.950	100.90	98.000	98.000	79.172	1,125,238
2022-12-02	103.30	103.30	99.000	99.000	79.979	2,303,617
2022-12-01	102.50	104.80	100.20	104.00	84.019	3,653,876
2022-11-29	102.50	105.90	100.00	105.90	85.554	8,185,359
2022-11-28	102.00	102.70	100.70	102.40	82.726	2,738,067
2022-11-25	98.900	102.10	97.000	102.10	82.484	2,623,786
2022-11-24	98.000	99.950	97.200	99.000	79.114	3,745,144
2022-11-23	98.000	98.050	97.150	98.000	78.315	1,129,683
2022-11-22	97.500	98.400	97.300	97.800	78.155	1,506,230
2022-11-21	97.500	97.700	97.000	97.700	78.075	587,533
2022-11-18	96.850	97.900	94.650	97.500	77.916	1,769,607
2022-11-17	96.500	97.350	94.550	95.800	76.557	1,692,286
2022-11-16	96.450	96.600	95.400	96.600	77.196	2,677,342
2022-11-15	95.250	96.500	94.100	95.650	76.437	1,697,473
2022-11-14	94.000	96.650	94.000	96.000	76.717	3,009,126
2022-11-11	93.500	95.950	93.500	93.900	75.039	3,175,699

← NewerPage 16 of 21 · 1,226 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.