Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	109.70	109.70	106.10	106.90	101.92	829,010
2025-10-21	109.50	110.50	107.30	109.70	104.59	850,830
2025-10-20	109.40	111.20	108.50	108.60	103.55	883,090
2025-10-17	109.00	109.40	108.20	109.20	104.12	1,468,020
2025-10-16	107.00	109.00	107.00	108.00	102.97	2,432,230
2025-10-15	106.80	107.70	106.00	106.90	101.92	1,224,340
2025-10-14	105.70	107.30	105.20	106.80	101.83	1,696,210
2025-10-13	106.50	107.60	105.00	107.00	102.02	1,148,240
2025-10-10	107.60	108.50	106.00	106.40	101.45	997,370
2025-10-09	108.80	109.60	107.40	107.50	102.50	2,284,130
2025-10-08	111.30	112.20	108.10	108.70	103.64	3,628,780
2025-10-07	109.00	113.40	108.30	112.80	107.55	1,162,030
2025-10-06	113.00	114.40	108.60	108.60	103.55	1,877,980
2025-10-03	112.30	113.20	112.00	113.00	107.74	1,185,610
2025-10-02	112.00	113.30	112.00	112.30	107.07	1,999,630
2025-10-01	112.00	113.00	111.00	112.00	106.79	2,716,990
2025-09-30	111.20	115.00	108.50	115.00	109.65	3,014,470
2025-09-29	112.00	112.80	108.80	111.00	105.83	785,800
2025-09-26	110.70	112.50	109.80	112.00	106.79	1,034,370
2025-09-25	111.00	112.30	110.50	111.00	105.83	2,223,620
2025-09-24	111.30	112.90	109.50	110.50	105.36	1,291,320
2025-09-23	113.00	113.00	110.20	111.00	105.83	1,680,390
2025-09-22	114.50	114.60	112.10	113.00	107.74	1,093,850
2025-09-19	114.00	115.40	113.20	114.50	109.17	7,140,530
2025-09-18	111.50	114.50	109.10	114.00	108.69	2,850,700
2025-09-17	109.00	112.40	107.60	112.00	106.79	2,660,780
2025-09-16	103.10	109.90	103.10	109.70	104.59	5,390,940
2025-09-15	107.80	107.90	102.30	102.30	97.539	6,785,360
2025-09-12	107.90	108.70	107.30	108.00	102.97	2,466,050
2025-09-11	107.80	108.40	107.30	107.90	102.88	1,039,980
2025-09-10	107.30	108.70	107.20	107.80	102.78	3,340,660
2025-09-09	107.80	108.80	106.90	107.30	102.31	3,372,270
2025-09-08	111.80	112.70	106.90	107.00	102.02	3,897,650
2025-09-05	110.30	112.90	110.20	111.60	106.41	1,882,690
2025-09-04	110.30	111.00	110.00	110.20	105.07	5,291,590
2025-09-03	110.00	110.30	108.00	110.30	105.17	3,334,060
2025-09-02	113.00	114.00	108.40	110.80	105.64	2,695,700
2025-09-01	113.90	114.00	111.30	113.00	107.74	821,010
2025-08-29	112.50	113.30	111.50	113.00	107.74	2,446,420
2025-08-28	115.00	116.20	111.40	112.50	107.26	2,844,390
2025-08-27	112.50	116.30	111.50	115.60	110.22	2,469,370
2025-08-26	114.00	114.00	108.30	112.10	106.88	7,904,140
2025-08-22	113.40	114.80	112.40	114.30	108.98	2,919,770
2025-08-20	114.60	115.80	113.50	114.00	108.69	2,006,340
2025-08-19	116.20	116.40	113.30	114.50	109.17	2,784,410
2025-08-18	119.50	120.00	116.20	116.20	110.79	1,923,830
2025-08-15	118.00	119.00	116.00	118.50	112.98	3,171,210
2025-08-14	118.20	120.80	117.70	118.00	112.51	2,604,720
2025-08-13	117.50	118.50	117.20	118.00	112.51	13,038,080
2025-08-12	118.20	118.40	117.00	117.50	112.03	1,809,830
2025-08-11	121.00	121.70	117.50	117.50	112.03	1,897,390
2025-08-08	121.50	121.90	120.10	120.90	115.27	1,107,190
2025-08-07	121.50	122.70	119.10	122.70	116.99	1,593,450
2025-08-06	121.60	122.30	119.40	121.50	115.84	1,733,860
2025-08-05	124.70	124.70	121.20	121.50	115.84	869,400
2025-08-04	120.90	124.80	118.70	124.80	118.99	1,583,980
2025-08-01	118.70	120.60	118.70	120.50	114.89	1,828,360
2025-07-31	120.70	120.70	118.00	118.20	112.70	3,194,970
2025-07-30	121.50	122.00	120.20	120.70	115.08	1,593,100
2025-07-29	122.20	122.60	120.90	121.00	115.37	2,706,220

← NewerPage 5 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.