Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	97.000	98.700	95.600	98.000	77.459	1,575,150
2022-05-19	95.000	98.400	94.500	95.900	75.800	2,341,874
2022-05-18	92.800	97.450	91.050	97.000	76.669	4,267,779
2022-05-17	91.000	92.800	90.000	92.800	73.349	1,693,822
2022-05-16	89.200	91.800	89.050	90.600	71.610	2,251,521
2022-05-13	92.900	93.400	89.000	89.000	70.346	3,934,273
2022-05-12	94.000	96.250	91.900	91.900	72.638	3,440,187
2022-05-11	93.750	95.000	93.050	95.000	75.088	1,593,630
2022-05-10	94.400	94.550	92.900	94.000	74.298	6,913,020
2022-05-06	97.000	97.000	94.400	94.400	74.614	1,807,995
2022-05-05	97.700	97.700	94.800	97.000	76.669	1,833,503
2022-05-04	93.200	97.950	93.200	97.900	77.380	1,926,547
2022-05-02	95.000	95.000	93.100	93.900	74.219	956,965
2022-04-29	96.950	96.950	94.100	94.900	75.009	2,268,356
2022-04-28	95.700	97.000	92.000	96.950	76.629	2,448,746
2022-04-27	97.700	97.950	95.100	96.900	76.590	1,211,603
2022-04-26	98.000	98.850	97.700	97.700	77.222	1,628,978
2022-04-25	98.900	98.900	97.800	98.200	77.617	1,528,295
2022-04-22	100.00	100.00	98.000	99.000	78.250	915,613
2022-04-21	99.800	100.50	99.400	100.00	79.040	5,409,590
2022-04-20	99.850	99.950	99.250	99.800	78.882	3,526,486
2022-04-19	97.900	99.850	97.900	99.800	78.882	1,445,635
2022-04-18	98.100	98.200	97.800	98.000	77.459	1,798,090
2022-04-13	98.000	99.000	98.000	98.500	77.855	3,075,779
2022-04-12	100.00	104.00	98.000	98.000	77.459	4,035,904
2022-04-11	98.500	100.00	97.350	100.00	79.040	2,842,269
2022-04-08	98.300	98.800	96.650	98.500	77.855	1,779,097
2022-04-07	98.400	98.950	96.500	96.500	76.274	2,125,690
2022-04-06	99.100	99.150	98.000	98.100	77.538	2,104,202
2022-04-05	99.000	99.450	98.850	99.200	78.408	706,424
2022-04-04	98.550	99.800	98.550	99.000	78.250	1,203,561
2022-04-01	99.000	99.450	98.550	98.900	78.171	1,004,299
2022-03-31	98.900	99.950	98.600	99.600	78.724	2,103,265
2022-03-30	99.000	99.950	98.500	98.500	77.855	1,106,899
2022-03-29	99.500	100.00	98.750	100.00	79.040	1,064,349
2022-03-28	99.000	100.00	98.450	100.00	79.040	1,227,479
2022-03-25	99.450	99.900	98.400	99.900	78.961	975,924
2022-03-24	98.900	99.400	98.350	99.000	78.250	1,294,513
2022-03-23	98.000	98.950	97.900	98.950	78.210	901,578
2022-03-22	95.050	99.000	95.050	99.000	78.250	1,377,151
2022-03-21	98.000	98.800	95.500	97.750	77.262	1,174,773
2022-03-18	99.750	99.800	97.800	97.800	77.301	4,511,793
2022-03-17	97.500	100.00	97.500	99.900	78.961	4,046,375
2022-03-16	95.700	95.800	94.150	95.000	75.088	4,238,696
2022-03-15	92.000	96.000	91.050	96.000	75.879	1,984,484
2022-03-14	96.900	96.900	92.000	92.000	72.717	2,629,310
2022-03-11	95.000	97.000	93.600	97.000	76.669	2,919,034
2022-03-10	94.100	95.950	93.450	95.000	75.088	2,264,292
2022-03-09	91.550	94.500	91.550	93.250	73.705	3,898,282
2022-03-08	98.000	98.000	90.500	91.000	71.927	4,369,758
2022-03-07	98.450	98.500	96.900	98.500	77.855	1,283,366
2022-03-04	98.400	98.900	98.000	98.450	77.815	1,768,190
2022-03-03	98.600	99.000	98.200	98.500	77.855	3,216,342
2022-03-02	98.550	98.600	97.900	98.150	77.578	2,687,159
2022-03-01	99.000	99.900	98.250	98.500	77.855	2,536,255
2022-02-28	98.000	100.00	97.600	100.00	79.040	5,101,963
2022-02-24	98.050	98.350	97.450	98.000	77.459	1,593,521
2022-02-23	98.900	98.900	98.150	98.350	77.736	1,242,951
2022-02-22	99.550	100.00	98.400	99.000	78.250	3,046,326
2022-02-21	99.500	100.00	98.800	99.700	78.803	1,926,231

← NewerPage 19 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.