Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	94.300	94.300	91.600	91.600	73.201	1,543,147
2022-11-09	94.900	95.500	94.200	94.800	75.758	4,788,528
2022-11-08	96.950	97.200	93.200	95.000	75.918	2,179,148
2022-11-07	96.850	97.500	96.200	96.950	77.476	2,356,792
2022-11-04	94.500	97.000	92.950	97.000	77.516	1,605,496
2022-11-03	93.900	94.850	92.950	94.150	75.239	2,612,813
2022-11-02	98.500	98.800	93.900	94.000	75.119	3,657,646
2022-10-28	94.400	96.450	94.300	96.000	76.717	1,730,892
2022-10-27	93.200	94.300	93.100	94.300	75.358	2,163,239
2022-10-26	93.100	93.350	92.100	93.250	74.519	1,821,746
2022-10-25	91.500	93.350	91.000	93.350	74.599	2,094,951
2022-10-24	91.000	92.400	91.000	91.500	73.121	2,333,865
2022-10-21	93.000	93.500	91.000	91.000	72.721	2,119,337
2022-10-20	92.000	93.600	91.000	93.400	74.639	3,949,931
2022-10-19	91.900	92.000	91.050	92.000	73.520	1,363,683
2022-10-18	91.000	91.900	90.700	91.800	73.361	1,997,025
2022-10-17	91.700	92.050	90.500	90.500	72.322	1,408,195
2022-10-14	92.050	92.950	91.500	91.500	73.121	1,661,133
2022-10-13	91.500	93.500	91.000	92.000	73.520	559,323
2022-10-12	93.100	93.400	92.000	92.000	73.520	165,800
2022-10-11	92.950	94.450	92.850	93.350	74.599	2,163,108
2022-10-10	93.000	93.000	91.300	92.950	74.280	1,717,566
2022-10-07	91.300	93.050	91.300	93.000	74.320	3,255,864
2022-10-06	91.800	93.900	91.100	91.300	72.961	662,533
2022-10-05	92.000	93.000	88.950	91.100	72.801	1,025,688
2022-10-04	92.000	93.000	90.000	91.900	73.440	1,397,985
2022-10-03	88.050	92.000	87.000	92.000	73.520	1,429,378
2022-09-30	88.750	90.750	88.500	89.500	71.523	1,443,053
2022-09-29	90.300	90.700	88.500	90.000	71.922	2,739,004
2022-09-28	88.600	90.950	88.350	90.300	72.162	3,921,797
2022-09-27	93.050	93.100	88.050	88.850	71.003	4,530,502
2022-09-23	93.800	93.800	93.150	93.200	74.479	2,272,443
2022-09-22	93.650	94.000	93.200	94.000	75.119	1,095,959
2022-09-21	96.200	96.500	92.900	93.650	74.839	1,820,526
2022-09-20	96.000	97.000	95.600	96.850	77.396	1,937,673
2022-09-19	96.500	96.500	94.300	96.000	76.717	1,515,122
2022-09-16	97.000	97.550	96.350	97.000	77.516	2,431,693
2022-09-15	96.900	97.900	96.400	97.000	77.516	1,451,650
2022-09-14	98.100	98.100	96.400	96.800	77.356	812,533
2022-09-13	98.000	99.200	97.600	98.250	78.515	2,997,053
2022-09-12	96.400	98.500	96.150	98.250	78.515	1,448,937
2022-09-09	95.050	96.950	95.050	96.100	76.797	547,086
2022-09-08	95.050	96.750	94.900	95.050	75.958	1,519,393
2022-09-07	97.150	97.150	95.000	95.000	75.918	908,345
2022-09-06	96.950	98.400	96.150	97.400	77.836	1,948,547
2022-09-05	96.000	97.000	95.450	96.950	77.476	1,505,990
2022-09-02	96.150	97.500	95.250	96.000	76.717	1,453,219
2022-09-01	94.950	96.500	94.050	96.150	76.837	2,895,259
2022-08-31	94.350	96.000	94.000	94.950	75.878	6,230,393
2022-08-30	94.400	94.950	93.700	94.400	75.438	3,031,594
2022-08-26	94.150	96.950	94.050	96.950	77.476	2,066,686
2022-08-25	93.000	94.350	93.000	94.150	75.239	843,522
2022-08-24	93.850	94.400	92.500	92.900	74.240	387,290
2022-08-23	92.350	93.900	91.200	93.900	75.039	968,766
2022-08-22	95.400	95.450	92.350	92.350	73.800	1,037,925
2022-08-19	95.050	95.950	94.250	95.800	76.557	501,735
2022-08-18	93.000	95.700	93.000	95.400	76.237	1,040,856
2022-08-17	96.000	96.250	93.000	93.000	74.320	2,992,356
2022-08-16	95.050	95.900	94.800	95.600	76.397	1,850,469
2022-08-15	95.400	96.200	94.550	95.300	76.158	837,104

← NewerPage 17 of 21 · 1,222 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.