Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	118.00	118.10	116.00	116.00	112.78	2,937,320
2026-01-22	117.80	119.20	117.00	118.00	114.73	1,965,680
2026-01-21	118.60	119.90	117.80	117.80	114.53	1,457,580
2026-01-20	122.30	122.80	118.60	118.60	115.31	2,737,040
2026-01-19	124.60	125.40	122.00	122.30	118.91	1,606,360
2026-01-16	125.00	125.50	123.60	124.60	121.14	3,241,840
2026-01-15	124.00	125.30	122.50	125.00	121.53	3,615,550
2026-01-14	123.90	125.00	123.20	124.00	120.56	2,622,100
2026-01-13	123.40	124.00	122.70	123.90	120.46	1,767,640
2026-01-12	120.00	123.40	119.90	123.40	119.98	2,924,310
2026-01-09	120.90	120.90	120.00	120.70	117.35	1,685,770
2026-01-08	119.60	121.40	118.50	121.00	117.64	1,337,920
2026-01-07	121.00	121.20	117.80	119.50	116.18	2,658,960
2026-01-06	118.40	123.00	118.40	121.00	117.64	2,378,620
2026-01-05	117.10	119.90	117.10	118.10	114.82	1,897,230
2026-01-02	117.10	118.60	117.00	118.60	115.31	970,420
2025-12-29	119.60	119.80	116.10	116.10	112.88	798,920
2025-12-26	119.80	120.00	118.90	119.60	116.28	328,170
2025-12-23	119.30	120.00	117.70	119.80	116.48	1,831,960
2025-12-22	116.00	119.30	116.00	119.30	115.99	1,919,410
2025-12-19	118.70	118.90	116.00	116.00	112.78	1,692,180
2025-12-18	119.90	120.00	118.50	118.70	115.41	2,030,910
2025-12-17	120.50	121.20	119.20	120.00	116.67	3,877,540
2025-12-16	118.50	121.10	118.00	120.50	117.16	2,307,320
2025-12-15	115.20	118.80	115.20	118.50	115.21	2,234,190
2025-12-12	116.00	116.00	114.90	115.20	112.00	1,332,640
2025-12-11	113.70	116.30	113.70	116.00	112.78	3,498,890
2025-12-10	115.00	115.40	112.90	113.70	110.55	1,506,070
2025-12-09	116.00	116.10	114.90	115.00	111.81	3,796,180
2025-12-05	115.00	117.10	114.70	116.00	112.78	2,223,050
2025-12-04	114.00	115.50	113.50	115.00	111.81	3,574,350
2025-12-03	115.80	116.00	112.50	115.00	111.81	3,698,450
2025-12-02	116.00	116.60	116.00	116.00	112.78	3,408,360
2025-12-01	116.60	118.30	116.40	117.90	112.41	2,887,090
2025-11-28	115.50	118.00	115.10	116.50	111.08	2,992,990
2025-11-27	117.80	117.80	114.20	115.50	110.12	2,340,110
2025-11-26	116.90	118.40	116.10	118.00	112.51	6,191,490
2025-11-25	113.10	118.50	112.80	117.00	111.55	5,648,530
2025-11-24	113.00	115.40	110.50	113.00	107.74	24,297,240
2025-11-21	110.80	113.00	110.20	113.00	107.74	5,999,220
2025-11-20	107.60	112.10	107.40	110.70	105.55	4,389,010
2025-11-19	105.20	108.30	104.90	107.50	102.50	6,650,580
2025-11-18	105.00	106.10	103.10	104.60	99.732	2,500,270
2025-11-17	100.00	105.20	99.000	105.00	100.11	3,550,220
2025-11-14	102.50	102.90	99.000	99.000	94.392	1,651,490
2025-11-13	103.00	103.00	101.50	102.50	97.729	1,314,370
2025-11-12	100.30	105.00	100.30	102.50	97.729	1,880,480
2025-11-11	102.50	103.00	99.700	100.30	95.632	5,637,450
2025-11-10	104.00	104.60	102.20	102.50	97.729	957,710
2025-11-07	104.00	104.80	102.90	104.00	99.159	5,249,380
2025-11-06	103.50	104.60	103.10	104.00	99.159	2,423,540
2025-11-05	105.70	106.10	102.50	102.50	97.729	2,737,780
2025-11-04	103.00	107.00	103.00	105.70	100.78	3,994,650
2025-11-03	101.70	103.40	100.00	103.00	98.206	8,422,330
2025-10-30	105.00	105.60	104.00	105.40	100.49	2,142,190
2025-10-29	104.00	107.50	104.00	104.60	99.732	3,591,100
2025-10-28	103.00	105.00	102.90	104.00	99.159	3,179,430
2025-10-27	101.00	103.10	100.50	102.50	97.729	2,570,180
2025-10-24	105.20	105.80	100.50	100.50	95.822	11,480,070
2025-10-23	106.90	106.90	105.00	105.00	100.11	2,395,650

← NewerPage 4 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.