Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	100.00	100.00	99.300	99.400	78.566	1,939,122
2022-02-17	100.00	100.00	99.000	100.00	79.040	2,313,892
2022-02-16	100.00	100.00	98.800	100.00	79.040	4,230,034
2022-02-15	100.00	101.20	98.750	99.000	78.250	3,298,327
2022-02-14	98.300	100.40	98.300	100.00	79.040	1,434,543
2022-02-11	100.00	100.10	98.300	98.300	77.697	7,505,457
2022-02-10	101.00	102.00	100.00	101.00	79.831	6,434,254
2022-02-09	101.80	101.80	100.20	101.10	79.910	6,045,536
2022-02-08	102.00	103.70	101.60	101.90	80.542	4,886,258
2022-02-07	100.00	102.80	99.750	102.00	80.621	7,114,102
2022-02-04	99.800	100.50	99.600	100.00	79.040	5,421,020
2022-02-03	100.10	100.50	98.600	99.750	78.843	2,854,353
2022-02-02	98.700	102.50	98.700	100.60	79.514	3,800,651
2022-01-31	98.950	98.950	98.000	98.100	77.538	1,858,510
2022-01-28	95.000	99.300	94.500	99.300	78.487	6,213,199
2022-01-27	94.950	95.100	94.050	95.000	75.088	1,365,874
2022-01-26	94.750	95.400	93.400	95.000	75.088	1,975,036
2022-01-25	93.600	94.950	93.300	94.900	75.009	1,378,067
2022-01-24	94.300	94.600	93.500	93.600	73.982	858,963
2022-01-21	94.200	94.900	94.200	94.700	74.851	1,344,898
2022-01-20	93.600	95.000	93.600	95.000	75.088	1,071,028
2022-01-19	95.000	95.100	93.600	94.300	74.535	892,360
2022-01-18	94.900	95.200	94.100	95.000	75.088	1,184,928
2022-01-17	94.900	95.450	94.050	94.700	74.851	1,570,072
2022-01-14	96.000	96.000	94.700	94.900	75.009	1,349,148
2022-01-13	95.000	96.500	94.900	96.200	76.037	4,066,207
2022-01-12	94.900	95.600	94.050	94.950	75.049	1,627,278
2022-01-11	94.500	95.450	93.100	94.900	75.009	1,909,691
2022-01-10	91.900	95.500	91.050	94.700	74.851	1,678,535
2022-01-07	92.050	93.950	91.800	92.500	73.112	1,326,581
2022-01-06	92.800	93.350	91.250	92.800	73.349	1,359,913
2022-01-05	91.000	92.900	91.000	92.900	73.428	1,458,842
2022-01-03	92.000	92.000	91.000	91.050	71.966	932,960
2021-12-31	93.500	95.000	92.100	92.150	72.836	1,747,890
2021-12-29	93.000	95.750	93.000	95.600	75.562	1,646,728
2021-12-28	93.950	94.950	93.800	94.800	74.930	891,259
2021-12-27	91.000	94.000	91.000	94.000	74.298	567,059
2021-12-24	92.000	92.000	90.900	90.900	71.848	470,637
2021-12-23	91.600	92.500	91.450	92.000	72.717	926,041
2021-12-22	92.100	93.000	90.900	91.700	72.480	1,552,954
2021-12-21	94.500	94.500	92.100	92.100	72.796	2,582,761
2021-12-20	93.500	94.600	93.000	94.600	74.772	965,279
2021-12-17	92.000	94.000	91.750	94.000	74.298	2,855,029
2021-12-16	92.950	94.000	92.050	93.050	73.547	1,927,899
2021-12-15	94.800	94.800	91.000	93.000	73.507	2,123,587
2021-12-14	93.500	94.800	91.900	94.800	74.930	3,185,103
2021-12-13	90.650	93.900	90.600	93.500	73.903	4,061,129
2021-12-10	92.600	92.850	90.100	90.650	71.650	1,811,721
2021-12-09	92.600	93.400	92.600	92.900	73.428	1,928,269
2021-12-07	93.800	93.800	92.000	92.000	72.717	1,641,204
2021-12-06	90.800	93.800	90.750	93.800	74.140	3,190,594
2021-12-03	90.050	91.000	90.050	90.800	71.769	1,986,750
2021-12-02	89.700	90.950	88.800	90.000	71.136	2,063,047
2021-12-01	91.000	91.000	89.000	89.800	70.978	2,688,140
2021-11-29	88.200	91.000	85.500	91.000	71.927	5,244,880
2021-11-26	90.800	91.000	88.500	91.000	71.927	1,170,065
2021-11-25	90.900	91.450	90.200	91.450	71.567	575,951
2021-11-24	90.600	90.900	89.450	90.900	71.136	1,134,903
2021-11-23	89.350	90.700	89.150	89.400	69.962	1,770,849
2021-11-22	90.050	90.500	88.500	89.600	70.119	1,923,638

← NewerPage 20 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.