Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	95.000	95.500	93.750	95.300	76.158	1,427,983
2022-08-11	94.250	95.200	93.750	95.000	75.918	1,399,652
2022-08-10	94.600	94.600	93.500	94.250	75.318	471,759
2022-08-09	96.450	96.450	94.600	95.100	75.998	1,177,638
2022-08-08	95.500	96.500	94.100	96.500	77.117	467,379
2022-08-05	94.000	97.000	93.300	95.750	76.517	2,359,842
2022-08-04	93.000	94.000	92.100	94.000	75.119	1,680,147
2022-08-03	92.000	93.500	90.300	93.000	74.320	1,616,698
2022-08-02	90.000	92.900	89.500	92.000	73.520	993,522
2022-08-01	92.550	92.600	90.050	90.050	71.962	1,064,774
2022-07-29	90.800	93.500	90.000	93.000	74.320	2,254,017
2022-07-28	86.950	91.800	86.800	91.800	73.361	2,408,419
2022-07-27	86.250	88.000	85.650	87.000	69.525	3,809,793
2022-07-26	87.000	87.150	86.500	86.500	69.125	1,913,221
2022-07-25	88.700	88.700	86.050	86.400	69.045	1,093,224
2022-07-22	89.000	89.500	88.100	88.750	70.923	749,301
2022-07-21	89.500	90.000	88.250	89.000	71.123	3,586,199
2022-07-20	89.500	89.950	88.750	89.000	71.123	1,645,475
2022-07-19	89.450	89.450	88.100	89.400	71.443	978,627
2022-07-18	88.600	89.500	87.850	89.500	71.523	792,636
2022-07-15	90.000	90.000	87.750	88.600	70.803	1,719,429
2022-07-14	87.650	90.000	87.550	90.000	71.922	1,496,402
2022-07-13	89.000	89.900	87.250	87.550	69.964	750,358
2022-07-12	88.950	90.450	88.150	89.000	71.123	1,469,237
2022-07-11	87.100	88.800	87.100	88.800	70.963	650,754
2022-07-08	87.500	92.000	87.000	87.000	69.525	2,237,389
2022-07-07	88.900	88.900	87.200	87.300	69.764	1,080,748
2022-07-06	89.450	90.000	88.000	88.900	71.043	1,316,251
2022-07-05	86.000	89.000	86.000	89.000	71.123	941,677
2022-07-04	86.000	86.250	85.200	86.000	68.726	1,006,848
2022-07-01	85.850	86.000	85.050	86.000	68.726	778,994
2022-06-30	86.400	87.000	84.000	84.800	67.767	2,318,916
2022-06-29	86.700	86.700	86.150	86.400	69.045	1,233,439
2022-06-28	85.500	86.900	85.350	86.100	68.806	2,576,397
2022-06-27	87.900	87.900	85.050	85.500	68.326	3,370,526
2022-06-24	86.500	89.750	84.400	88.000	70.324	3,331,626
2022-06-23	90.950	91.950	86.200	86.500	69.125	3,543,136
2022-06-22	93.200	93.950	90.800	91.000	72.721	1,169,837
2022-06-21	93.900	94.400	92.300	92.600	74.000	900,151
2022-06-20	93.000	94.500	93.000	93.500	74.719	1,147,423
2022-06-17	93.500	94.950	92.000	94.800	75.758	5,489,809
2022-06-16	92.100	96.000	91.800	96.000	76.717	2,479,550
2022-06-15	92.050	94.000	92.050	92.850	74.200	1,392,657
2022-06-14	92.000	93.450	90.500	93.450	74.679	1,850,033
2022-06-13	92.600	93.900	90.600	92.650	74.040	1,870,769
2022-06-10	97.700	97.700	92.600	92.600	74.000	2,007,835
2022-06-09	97.000	98.000	96.550	97.800	78.155	1,223,741
2022-06-08	95.500	97.450	94.350	97.000	77.516	1,897,912
2022-06-07	94.550	95.750	94.550	95.150	76.038	1,103,663
2022-06-06	95.000	96.450	94.350	95.100	75.998	1,147,978
2022-06-03	93.300	95.450	93.300	95.000	75.918	781,369
2022-06-02	96.000	96.750	93.550	94.100	75.199	1,952,579
2022-06-01	98.700	98.800	95.100	95.800	76.557	1,936,049
2022-05-31	97.500	98.850	95.500	98.850	78.994	14,166,366
2022-05-30	96.000	98.000	94.700	97.500	77.916	2,237,356
2022-05-27	96.000	96.450	94.250	95.600	76.397	1,380,431
2022-05-26	96.000	97.000	94.000	97.000	76.669	2,861,894
2022-05-25	92.550	96.300	92.550	96.300	76.116	1,548,682
2022-05-24	94.500	96.000	92.000	94.500	74.693	1,479,044
2022-05-23	97.050	97.900	94.500	94.500	74.693	1,844,105

← NewerPage 18 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.