Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	103.20	104.30	102.00	103.00	103.00	1,165,150
2026-07-21	103.70	105.40	103.20	103.20	103.20	2,374,940
2026-07-20	104.00	105.50	103.20	103.20	103.20	1,171,380
2026-07-17	103.80	105.90	103.20	104.00	104.00	3,020,340
2026-07-16	103.40	105.00	102.70	104.20	104.20	2,037,380
2026-07-15	103.00	103.80	102.90	103.50	103.50	2,077,060
2026-07-14	101.50	103.60	101.40	103.00	103.00	1,243,900
2026-07-13	103.00	104.20	102.00	102.00	102.00	2,418,940
2026-07-10	101.00	104.00	101.00	103.00	103.00	3,134,360
2026-07-09	103.00	103.30	101.00	101.00	101.00	4,535,340
2026-07-08	104.00	104.00	102.60	103.80	103.80	970,180
2026-07-07	104.00	105.90	103.00	104.00	104.00	3,450,990
2026-07-06	101.00	105.10	101.00	104.00	104.00	4,167,040
2026-07-03	101.00	103.00	100.00	101.00	101.00	2,618,740
2026-07-02	98.550	101.40	98.550	101.00	101.00	1,816,820
2026-07-01	96.500	98.800	96.450	98.550	98.550	616,350
2026-06-30	99.000	99.900	96.000	96.000	96.000	2,363,170
2026-06-29	97.500	99.450	95.750	99.000	99.000	1,368,650
2026-06-26	94.350	97.800	94.350	97.500	97.500	1,147,070
2026-06-25	96.100	96.200	94.300	94.300	94.300	1,886,040
2026-06-24	100.00	100.50	96.100	96.100	96.100	791,190
2026-06-23	98.000	101.20	97.450	100.00	100.00	2,404,020
2026-06-22	100.10	100.10	97.000	98.000	98.000	1,764,280
2026-06-19	99.500	100.70	99.000	100.20	100.20	4,565,840
2026-06-18	98.200	99.500	96.400	99.500	99.500	1,930,010
2026-06-17	98.850	102.00	98.100	98.100	98.100	2,361,810
2026-06-16	100.70	100.80	97.000	98.900	98.900	2,817,260
2026-06-15	92.500	100.70	92.500	100.70	100.70	9,066,020
2026-06-11	90.950	92.050	90.000	90.800	90.800	1,234,890
2026-06-10	90.600	92.450	90.300	90.650	90.650	2,441,090
2026-06-09	91.950	92.000	90.200	90.200	90.200	2,154,280
2026-06-08	93.900	93.950	91.950	91.950	91.950	1,470,850
2026-06-05	93.200	95.650	92.950	94.750	94.750	4,658,380
2026-06-04	92.850	93.400	92.050	93.000	93.000	3,896,050
2026-06-03	92.000	93.650	91.000	92.850	92.850	4,475,800
2026-06-02	93.200	93.200	92.050	93.000	90.420	3,821,030
2026-06-01	92.800	93.500	91.400	93.500	90.906	9,151,350
2026-05-29	90.750	93.900	90.200	93.900	91.295	9,369,300
2026-05-28	92.100	92.300	89.550	90.350	87.844	2,224,050
2026-05-26	91.200	92.450	89.600	92.000	89.448	1,893,820
2026-05-25	88.650	92.000	88.500	91.100	88.573	1,447,730
2026-05-22	89.550	89.900	88.000	88.350	85.899	3,056,400
2026-05-21	88.550	90.250	88.550	89.500	87.017	2,678,870
2026-05-20	89.000	89.000	87.100	87.100	84.684	6,495,770
2026-05-19	89.900	89.950	88.050	88.550	86.094	1,776,660
2026-05-18	90.500	90.500	88.650	89.300	86.823	2,003,460
2026-05-15	92.900	92.900	90.200	90.350	87.844	3,239,430
2026-05-14	88.050	94.800	88.000	94.800	92.170	4,963,310
2026-05-13	87.750	88.400	87.000	88.000	85.559	3,387,500
2026-05-12	87.650	88.100	87.550	87.750	85.316	4,058,360
2026-05-11	88.000	88.650	87.550	87.550	85.121	4,886,870
2026-05-08	89.900	90.200	88.050	88.050	85.607	4,140,160
2026-05-07	91.500	91.500	88.950	89.900	87.406	4,254,670
2026-05-06	89.600	89.950	88.500	88.900	86.434	2,481,270
2026-05-05	91.500	91.500	88.150	88.900	86.434	4,082,370
2026-05-04	89.750	92.000	89.750	92.000	89.448	2,504,320
2026-04-30	91.000	91.000	89.500	89.500	87.017	5,636,450
2026-04-29	91.650	92.300	90.750	91.800	89.253	6,646,790
2026-04-28	91.000	91.900	90.300	91.000	88.476	4,454,750
2026-04-27	92.300	92.750	90.300	90.500	87.989	5,395,180

← NewerPage 2 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.