Bank of the Philippine Islands historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	89.650	90.800	88.000	90.800	71.058	1,300,375
2021-11-18	91.100	91.100	89.600	89.600	70.119	1,666,418
2021-11-17	90.800	92.500	90.800	91.100	71.293	1,235,422
2021-11-16	91.800	91.800	90.300	91.050	71.254	2,238,141
2021-11-15	92.750	92.750	91.650	92.000	71.997	337,755
2021-11-12	91.350	92.800	90.950	92.800	72.623	708,887
2021-11-11	91.700	91.750	90.100	91.350	71.488	1,203,899
2021-11-10	95.100	95.450	91.550	91.850	71.880	1,691,153
2021-11-09	94.950	95.800	94.050	95.800	74.971	3,182,880
2021-11-08	93.400	94.950	92.900	94.950	74.306	2,528,813
2021-11-05	91.500	93.500	91.250	93.500	73.171	3,741,875
2021-11-04	91.000	91.450	90.650	91.400	71.527	2,948,967
2021-11-03	88.500	91.300	88.450	91.000	71.214	5,872,970
2021-11-02	86.700	88.500	86.000	88.000	68.867	2,998,120
2021-10-29	86.900	87.000	84.500	86.950	68.045	3,345,007
2021-10-28	87.000	87.050	85.550	86.950	68.045	1,181,071
2021-10-27	85.900	87.500	85.400	87.000	68.084	5,022,768
2021-10-26	84.500	85.300	84.500	85.000	66.519	1,276,414
2021-10-25	84.800	84.900	84.500	84.700	66.284	1,211,352
2021-10-22	84.750	85.500	84.600	85.000	66.519	980,196
2021-10-21	86.000	86.450	84.900	84.900	66.441	2,361,401
2021-10-20	86.000	86.500	85.900	86.000	67.302	1,622,320
2021-10-19	86.000	86.950	85.300	85.800	67.145	2,961,999
2021-10-18	85.000	86.000	84.950	86.000	67.302	5,787,303
2021-10-15	85.100	85.450	85.000	85.000	66.519	4,739,495
2021-10-14	85.000	85.500	84.950	85.500	66.910	1,530,801

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.