Bank of the Philippine Islands historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	133.40	134.00	132.50	133.00	124.92	1,384,490
2025-04-28	134.30	135.70	133.00	133.30	125.20	1,167,130
2025-04-25	133.30	135.50	133.30	134.30	126.14	1,586,290
2025-04-24	133.50	133.90	132.50	133.20	125.11	785,950
2025-04-23	135.10	135.10	131.70	134.00	125.86	2,686,690
2025-04-22	135.00	135.00	133.00	135.00	126.80	942,280
2025-04-21	132.50	135.40	131.50	135.10	126.89	1,177,120
2025-04-16	132.00	132.00	130.30	132.00	123.98	1,138,250
2025-04-15	131.10	132.00	131.10	132.00	123.98	908,000
2025-04-14	130.20	133.00	129.20	131.10	123.14	990,690
2025-04-11	132.20	132.20	129.30	130.00	122.10	2,499,210
2025-04-10	135.00	135.50	132.70	133.00	124.92	6,136,610
2025-04-08	127.70	132.00	127.70	131.50	123.51	2,091,150
2025-04-07	128.00	129.00	127.30	127.50	119.75	4,512,360
2025-04-04	133.90	134.90	132.80	133.00	124.92	1,603,250
2025-04-03	137.00	137.00	133.70	133.90	125.77	1,989,920
2025-04-02	133.00	138.10	132.00	138.10	129.71	2,190,790
2025-03-31	134.50	134.50	130.50	132.00	123.98	2,736,760
2025-03-28	134.60	135.90	134.60	134.60	126.42	2,288,930
2025-03-27	134.40	134.70	133.20	134.50	126.33	2,068,800
2025-03-26	132.20	134.80	131.10	134.80	126.61	1,052,530
2025-03-25	133.10	134.00	131.10	132.20	124.17	527,270
2025-03-24	134.50	134.50	131.10	132.00	123.98	1,992,210
2025-03-21	135.20	135.50	134.10	134.50	126.33	3,347,180
2025-03-20	137.60	137.60	135.20	135.20	126.99	1,434,130
2025-03-19	134.30	138.00	133.00	138.00	129.62	4,148,880
2025-03-18	135.00	135.30	134.30	134.60	126.42	2,445,260
2025-03-17	136.00	136.00	134.40	135.00	126.80	1,829,380
2025-03-14	136.50	136.90	135.00	136.00	127.74	2,023,600
2025-03-13	133.00	137.50	132.80	136.90	128.58	3,966,420
2025-03-12	131.40	133.20	130.50	133.20	125.11	3,565,570
2025-03-11	131.90	133.60	130.40	132.80	124.73	5,545,360
2025-03-10	130.50	132.30	130.50	131.90	123.89	2,157,820
2025-03-07	129.40	131.70	128.30	131.40	123.42	5,175,880
2025-03-06	128.80	131.10	128.50	130.00	122.10	7,941,680
2025-03-05	127.00	128.80	126.50	128.50	120.69	2,048,500
2025-03-04	127.00	127.60	125.30	127.00	119.28	12,337,670
2025-03-03	126.00	128.00	122.50	127.00	119.28	4,460,280
2025-02-28	131.50	131.90	124.30	124.30	116.75	20,223,760
2025-02-27	132.00	133.20	130.50	131.00	123.04	1,781,010
2025-02-26	130.00	132.00	130.00	132.00	123.98	2,091,030
2025-02-25	130.50	131.30	129.20	130.00	122.10	1,818,160
2025-02-24	128.60	130.60	128.50	130.50	122.57	1,792,330
2025-02-21	129.90	130.10	127.90	128.10	120.32	2,777,520
2025-02-20	128.00	129.80	126.70	129.80	121.91	2,363,130
2025-02-19	129.00	131.40	127.60	127.60	119.85	2,178,880
2025-02-18	127.80	130.00	127.80	129.00	121.16	2,240,370
2025-02-17	129.30	130.00	127.70	128.00	120.22	2,508,240
2025-02-14	129.80	130.60	128.70	130.00	122.10	2,121,930
2025-02-13	131.80	133.40	128.80	129.20	121.35	4,595,720
2025-02-12	133.20	133.50	129.80	131.00	123.04	4,220,720
2025-02-11	128.70	130.10	128.00	128.00	120.22	4,317,430
2025-02-10	132.10	134.40	128.00	128.70	120.88	3,523,330
2025-02-07	127.90	131.70	127.00	131.30	123.32	7,457,850
2025-02-06	127.00	128.20	126.00	127.00	119.28	1,714,410
2025-02-05	124.30	127.80	124.20	127.80	120.04	1,859,840
2025-02-04	120.00	124.50	119.60	124.30	116.75	2,660,770
2025-02-03	120.00	122.00	118.50	120.00	112.71	3,147,150
2025-01-31	124.00	124.70	116.20	116.20	109.14	6,254,730
2025-01-30	125.00	126.30	123.00	124.50	116.94	2,027,130

← NewerPage 7 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.