Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	122.80	123.70	120.20	122.00	116.32	2,169,470
2025-07-25	125.10	125.10	122.10	122.80	117.08	2,449,360
2025-07-24	125.50	126.80	124.60	125.00	119.18	1,791,070
2025-07-23	128.10	128.60	124.50	125.80	119.94	3,074,820
2025-07-22	126.00	128.10	125.60	127.80	121.85	3,038,940
2025-07-21	122.50	125.90	122.00	125.90	120.04	2,904,520
2025-07-18	119.80	122.80	119.40	122.00	116.32	1,995,090
2025-07-17	119.70	121.80	118.50	119.00	113.46	2,012,740
2025-07-16	122.20	123.00	118.50	119.70	114.13	4,076,030
2025-07-15	123.40	124.00	122.50	123.10	117.37	1,318,920
2025-07-14	123.00	124.20	121.90	123.40	117.66	2,185,810
2025-07-11	121.80	124.40	121.00	123.00	117.28	3,482,090
2025-07-10	123.00	124.00	120.00	120.00	114.41	7,432,670
2025-07-09	124.50	125.50	122.40	123.00	117.28	4,026,360
2025-07-08	127.00	127.50	124.20	124.50	118.71	4,422,540
2025-07-07	124.70	128.30	123.40	127.00	121.09	2,877,520
2025-07-04	127.30	127.50	124.00	124.70	118.90	3,453,590
2025-07-03	127.00	128.40	125.10	127.00	121.09	4,770,390
2025-07-02	130.40	130.40	126.80	127.70	121.76	4,334,470
2025-07-01	131.90	132.30	130.10	130.40	124.33	4,846,120
2025-06-30	133.40	134.00	130.00	130.00	123.95	3,594,320
2025-06-27	134.00	134.30	133.20	133.20	127.00	2,720,520
2025-06-26	134.60	134.90	132.80	134.20	127.95	2,206,450
2025-06-25	135.40	137.20	133.40	134.00	127.76	1,398,940
2025-06-24	133.20	136.70	133.20	136.30	129.96	2,103,490
2025-06-23	136.50	136.50	131.30	132.00	125.86	1,354,610
2025-06-20	137.90	138.50	136.00	136.90	130.53	6,730,970
2025-06-19	135.00	138.90	134.00	137.60	131.20	2,166,920
2025-06-18	137.70	138.80	134.30	135.50	129.19	1,780,920
2025-06-17	138.00	139.00	136.50	137.70	131.29	1,652,310
2025-06-16	138.70	140.00	137.80	137.80	131.39	1,771,130
2025-06-13	138.50	139.00	138.10	138.70	132.24	6,627,790
2025-06-11	138.00	139.20	138.00	138.50	132.05	3,808,980
2025-06-10	138.80	138.80	137.20	137.90	131.48	3,043,570
2025-06-09	139.20	139.60	136.30	139.60	133.10	1,646,930
2025-06-05	139.10	141.60	138.70	140.00	131.50	1,712,530
2025-06-04	139.60	142.00	138.30	140.00	131.50	2,188,930
2025-06-03	139.20	141.00	137.40	141.00	132.43	1,845,810
2025-06-02	138.40	141.00	138.40	139.80	131.31	2,525,390
2025-05-30	140.00	140.00	137.90	139.10	130.65	4,883,560
2025-05-29	139.90	139.90	137.90	138.00	129.62	1,323,020
2025-05-28	138.50	140.80	138.50	139.00	130.56	2,175,580
2025-05-27	137.70	139.40	137.70	138.10	129.71	1,397,530
2025-05-26	139.80	141.00	139.20	139.20	130.74	2,349,690
2025-05-23	136.70	139.80	136.30	139.80	131.31	1,342,970
2025-05-22	137.00	137.00	133.80	136.00	127.74	4,520,220
2025-05-21	131.60	136.70	131.40	136.70	128.40	5,597,980
2025-05-20	136.50	137.00	131.10	131.10	123.14	2,907,280
2025-05-19	135.50	138.00	134.50	135.90	127.64	1,639,090
2025-05-16	135.80	138.00	133.10	135.90	127.64	1,871,030
2025-05-15	139.50	140.50	135.00	135.00	126.80	1,994,200
2025-05-14	140.00	141.30	139.50	139.80	131.31	2,170,010
2025-05-13	137.90	143.30	137.60	141.00	132.43	3,453,760
2025-05-09	135.80	141.30	135.50	136.80	128.49	2,557,330
2025-05-08	138.20	140.30	134.50	134.50	126.33	2,235,370
2025-05-07	140.30	141.70	138.00	138.00	129.62	2,824,030
2025-05-06	141.00	141.10	138.40	140.00	131.50	1,388,990
2025-05-05	142.50	143.90	140.00	141.00	132.43	898,840
2025-05-02	139.50	144.90	136.80	142.50	133.84	2,837,110
2025-04-30	134.00	140.00	133.60	140.00	131.50	5,493,230

← NewerPage 6 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.