Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	95.650	96.400	92.100	92.100	89.545	6,902,800
2026-04-23	96.900	97.400	95.150	95.400	92.753	3,378,410
2026-04-22	98.100	99.150	96.000	96.600	93.920	4,057,250
2026-04-21	98.250	98.250	95.700	97.800	95.087	5,128,210
2026-04-20	99.300	101.80	98.600	98.600	95.865	2,056,750
2026-04-17	100.80	101.70	98.250	99.200	96.448	3,142,680
2026-04-16	102.00	103.00	100.70	100.70	97.906	775,340
2026-04-15	100.00	102.50	100.00	102.30	99.462	2,119,170
2026-04-14	99.200	100.50	98.750	99.200	96.448	3,281,040
2026-04-13	101.30	101.30	98.750	99.000	96.254	4,896,400
2026-04-10	104.10	104.60	101.40	101.40	98.587	2,361,770
2026-04-08	104.00	106.40	103.30	104.10	101.21	2,462,240
2026-04-07	102.00	102.60	101.00	102.50	99.657	1,104,940
2026-04-06	101.60	102.00	99.700	102.00	99.170	1,449,600
2026-04-01	99.900	101.80	99.650	101.60	98.781	3,498,970
2026-03-31	96.000	99.900	92.900	99.900	97.129	4,951,930
2026-03-30	98.500	99.000	95.800	96.000	93.337	2,552,870
2026-03-27	98.700	99.950	97.300	98.500	95.767	3,930,210
2026-03-26	101.00	101.00	98.700	99.000	96.254	1,958,830
2026-03-25	100.00	101.00	98.950	100.70	97.906	2,271,090
2026-03-24	98.500	100.00	98.500	100.00	97.226	1,392,660
2026-03-23	99.050	99.400	96.000	97.650	94.941	3,043,720
2026-03-19	99.800	100.50	98.550	99.000	96.254	6,641,270
2026-03-18	101.00	101.00	99.250	101.00	98.198	1,624,780
2026-03-17	99.900	101.90	99.800	100.00	97.226	4,945,320
2026-03-16	99.600	99.800	96.300	99.750	96.983	3,865,300
2026-03-13	101.70	101.90	100.00	100.00	97.226	2,427,560
2026-03-12	102.20	103.00	101.50	102.00	99.170	1,917,450
2026-03-11	103.80	105.40	102.20	102.20	99.365	5,623,540
2026-03-10	103.00	104.60	102.80	103.00	100.14	3,218,070
2026-03-09	106.00	107.00	100.30	101.60	98.781	5,728,370
2026-03-06	109.50	111.00	107.00	109.00	105.98	2,306,680
2026-03-05	112.00	113.00	109.50	109.90	106.85	4,440,070
2026-03-04	114.80	115.00	110.00	110.50	107.43	1,940,710
2026-03-03	115.00	115.20	112.70	115.20	112.00	2,919,500
2026-03-02	116.00	116.10	113.30	115.00	111.81	2,309,060
2026-02-27	118.50	118.50	116.00	116.00	112.78	3,560,560
2026-02-26	119.10	119.60	118.50	118.50	115.21	2,649,980
2026-02-25	119.80	121.10	118.10	119.00	115.70	2,741,020
2026-02-24	118.90	119.80	117.90	119.80	116.48	1,121,380
2026-02-23	118.70	119.10	117.80	118.00	114.73	1,303,500
2026-02-20	117.60	118.70	116.90	118.70	115.41	1,924,850
2026-02-19	116.90	118.00	116.90	117.60	114.34	606,580
2026-02-18	116.60	117.40	116.00	116.90	113.66	723,060
2026-02-16	117.10	117.10	116.00	116.60	113.37	725,390
2026-02-13	118.40	118.50	117.10	117.10	113.85	2,987,630
2026-02-12	120.70	121.00	117.20	117.20	113.95	1,366,540
2026-02-11	117.00	121.50	116.90	120.70	117.35	3,082,480
2026-02-10	116.00	117.00	115.60	117.00	113.75	778,450
2026-02-09	117.10	118.00	115.00	115.00	111.81	1,402,820
2026-02-06	116.20	117.40	116.00	117.10	113.85	1,113,680
2026-02-05	116.70	117.50	116.20	116.20	112.98	1,005,600
2026-02-04	116.40	118.10	116.40	116.70	113.46	884,820
2026-02-03	116.50	117.30	115.50	116.00	112.78	761,250
2026-02-02	118.80	119.10	115.80	115.80	112.59	1,756,470
2026-01-30	113.00	124.00	111.90	124.00	120.56	4,264,310
2026-01-29	115.00	115.50	113.00	113.00	109.87	3,448,380
2026-01-28	114.80	115.70	114.20	115.00	111.81	2,532,150
2026-01-27	116.80	116.80	114.60	114.60	111.42	2,112,010
2026-01-26	116.00	117.60	115.50	117.00	113.75	1,729,760

← NewerPage 3 of 21 · 1,224 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.