Bank of the Philippine Islands historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 147.50 | 149.10 | 146.40 | 147.20 | 136.13 | 3,002,900 |
| 2024-10-28 | 147.00 | 149.60 | 146.20 | 147.40 | 136.31 | 5,074,810 |
| 2024-10-25 | 140.60 | 148.80 | 139.80 | 146.00 | 135.02 | 5,175,530 |
| 2024-10-24 | 143.70 | 144.00 | 139.00 | 139.00 | 128.54 | 1,753,210 |
| 2024-10-23 | 143.00 | 144.10 | 142.30 | 143.80 | 132.98 | 1,653,650 |
| 2024-10-22 | 142.50 | 144.80 | 142.20 | 143.00 | 132.24 | 2,479,390 |
| 2024-10-21 | 142.50 | 143.50 | 141.70 | 142.50 | 131.78 | 1,847,830 |
| 2024-10-18 | 142.50 | 144.30 | 142.00 | 143.10 | 132.33 | 969,130 |
| 2024-10-17 | 142.50 | 143.30 | 140.20 | 142.50 | 131.78 | 2,476,550 |
| 2024-10-16 | 142.00 | 142.40 | 140.00 | 140.60 | 130.02 | 2,320,790 |
| 2024-10-15 | 139.00 | 144.80 | 139.00 | 140.60 | 130.02 | 2,037,060 |
| 2024-10-14 | 138.70 | 141.70 | 138.70 | 140.00 | 129.47 | 853,650 |
| 2024-10-11 | 140.80 | 140.80 | 137.70 | 138.60 | 128.17 | 721,780 |
| 2024-10-10 | 140.30 | 142.40 | 140.30 | 141.00 | 130.39 | 1,238,680 |
| 2024-10-09 | 143.00 | 143.00 | 139.20 | 140.00 | 129.47 | 2,266,280 |
| 2024-10-08 | 142.00 | 143.90 | 141.80 | 143.00 | 132.24 | 2,194,130 |
| 2024-10-07 | 144.50 | 146.50 | 142.40 | 142.40 | 131.69 | 1,991,050 |
| 2024-10-04 | 138.40 | 144.80 | 138.40 | 144.80 | 133.91 | 2,261,650 |
| 2024-10-03 | 137.60 | 142.00 | 137.60 | 139.20 | 128.73 | 6,423,190 |
| 2024-10-02 | 138.00 | 138.20 | 136.10 | 137.80 | 127.43 | 810,480 |
| 2024-10-01 | 135.00 | 139.00 | 133.80 | 138.50 | 128.08 | 2,855,660 |
| 2024-09-30 | 136.90 | 137.30 | 134.40 | 135.10 | 124.94 | 3,644,550 |
| 2024-09-27 | 138.00 | 138.00 | 136.20 | 137.00 | 126.69 | 4,679,330 |
| 2024-09-26 | 132.80 | 139.00 | 132.30 | 138.00 | 127.62 | 1,702,910 |
| 2024-09-25 | 136.90 | 136.90 | 131.30 | 132.00 | 122.07 | 3,777,330 |
| 2024-09-24 | 138.90 | 138.90 | 136.10 | 137.50 | 127.16 | 3,632,980 |
| 2024-09-23 | 132.60 | 139.20 | 132.60 | 139.20 | 128.73 | 3,087,520 |
| 2024-09-20 | 128.00 | 133.50 | 127.50 | 132.50 | 122.53 | 6,294,610 |
| 2024-09-19 | 128.00 | 129.10 | 126.20 | 128.20 | 118.56 | 2,341,430 |
| 2024-09-18 | 126.50 | 129.10 | 125.60 | 125.60 | 116.15 | 2,089,980 |
| 2024-09-17 | 125.80 | 127.50 | 123.20 | 126.80 | 117.26 | 1,043,420 |
| 2024-09-16 | 123.40 | 125.80 | 122.00 | 125.80 | 116.34 | 472,770 |
| 2024-09-13 | 122.50 | 124.30 | 122.50 | 123.40 | 114.12 | 616,490 |
| 2024-09-12 | 121.80 | 124.00 | 121.60 | 122.50 | 113.28 | 1,150,790 |
| 2024-09-11 | 124.00 | 125.00 | 121.00 | 121.00 | 111.90 | 2,038,020 |
| 2024-09-10 | 126.20 | 126.80 | 124.00 | 124.00 | 114.67 | 2,616,460 |
| 2024-09-09 | 125.90 | 126.90 | 125.00 | 125.00 | 115.60 | 1,968,750 |
| 2024-09-06 | 124.20 | 127.30 | 124.10 | 126.00 | 116.52 | 1,120,480 |
| 2024-09-05 | 126.50 | 127.00 | 122.60 | 126.50 | 116.98 | 1,298,050 |
| 2024-09-04 | 122.00 | 126.20 | 119.80 | 126.20 | 116.71 | 1,419,430 |
| 2024-09-03 | 126.00 | 127.40 | 122.90 | 123.00 | 113.75 | 1,118,050 |
| 2024-09-02 | 124.70 | 126.50 | 124.10 | 126.00 | 116.52 | 796,320 |
| 2024-08-30 | 124.40 | 126.70 | 124.00 | 124.70 | 115.32 | 1,808,560 |
| 2024-08-29 | 126.40 | 126.90 | 124.40 | 124.40 | 115.04 | 1,413,430 |
| 2024-08-28 | 127.40 | 128.70 | 125.50 | 127.10 | 117.54 | 2,097,720 |
| 2024-08-27 | 126.50 | 128.40 | 125.70 | 127.40 | 117.82 | 3,355,720 |
| 2024-08-22 | 122.50 | 124.80 | 122.10 | 124.80 | 115.41 | 2,571,660 |
| 2024-08-21 | 122.50 | 123.20 | 121.60 | 121.60 | 112.45 | 1,507,050 |
| 2024-08-20 | 121.20 | 122.90 | 121.20 | 122.10 | 112.91 | 2,308,840 |
| 2024-08-19 | 120.20 | 122.50 | 120.00 | 120.70 | 111.62 | 1,198,400 |
| 2024-08-16 | 118.50 | 121.20 | 118.50 | 120.50 | 111.43 | 1,196,890 |
| 2024-08-15 | 120.00 | 120.90 | 117.80 | 117.90 | 109.03 | 653,310 |
| 2024-08-14 | 120.00 | 122.40 | 118.00 | 118.00 | 109.12 | 2,713,600 |
| 2024-08-13 | 118.80 | 120.00 | 118.60 | 119.20 | 110.23 | 737,950 |
| 2024-08-12 | 120.00 | 120.20 | 118.70 | 118.70 | 109.77 | 1,203,430 |
| 2024-08-09 | 117.90 | 120.50 | 117.30 | 118.00 | 109.12 | 4,501,430 |
| 2024-08-08 | 119.80 | 121.00 | 117.20 | 117.20 | 108.38 | 925,820 |
| 2024-08-07 | 117.20 | 119.80 | 116.50 | 119.80 | 110.79 | 1,525,330 |
| 2024-08-06 | 117.00 | 120.00 | 117.00 | 117.40 | 108.57 | 1,270,590 |
| 2024-08-05 | 121.00 | 121.70 | 117.60 | 118.20 | 109.31 | 2,395,450 |
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.