Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	23.850	24.350	23.850	24.000	21.168	378,100
2024-08-01	23.900	24.450	23.850	23.850	21.035	605,500
2024-07-31	24.000	24.500	23.900	23.950	21.124	408,100
2024-07-30	24.100	24.100	23.750	23.950	21.124	428,000
2024-07-29	24.400	24.550	23.900	24.150	21.300	163,500
2024-07-26	24.000	24.500	24.000	24.400	21.521	466,400
2024-07-25	24.000	24.050	23.800	23.800	20.991	125,100
2024-07-23	24.100	24.100	23.800	24.050	21.212	93,300
2024-07-22	23.600	24.200	23.600	24.100	21.256	713,700
2024-07-19	22.950	23.750	22.950	23.500	20.727	1,868,700
2024-07-18	22.900	23.000	22.800	22.900	20.198	319,600
2024-07-17	22.850	23.050	22.850	22.900	20.198	612,500
2024-07-16	22.850	23.050	22.850	22.850	20.154	550,600
2024-07-15	22.650	22.950	22.250	22.850	20.154	891,600
2024-07-12	22.400	22.750	22.400	22.650	19.977	437,400
2024-07-11	22.500	22.500	22.250	22.400	19.757	611,000
2024-07-10	22.900	22.900	22.200	22.300	19.668	519,800
2024-07-09	23.050	23.050	22.650	22.900	20.198	405,700
2024-07-08	22.600	23.150	22.400	22.600	19.933	458,200
2024-07-05	22.950	22.950	22.600	22.600	19.933	525,000
2024-07-04	22.750	23.200	22.500	22.950	20.242	295,300
2024-07-03	22.400	22.850	22.300	22.800	20.109	161,500
2024-07-02	22.300	22.500	22.100	22.500	19.845	251,000
2024-07-01	22.100	22.800	22.000	22.400	19.757	193,200
2024-06-28	21.800	22.500	21.800	22.000	19.404	250,700
2024-06-27	22.000	22.000	21.750	21.900	19.316	317,500
2024-06-26	22.050	22.400	21.950	22.200	19.580	197,800
2024-06-25	22.000	22.100	21.850	21.950	19.360	268,000
2024-06-24	22.600	22.700	21.850	22.000	19.404	376,600
2024-06-21	22.200	22.500	22.200	22.500	19.845	58,300
2024-06-20	22.100	22.300	22.100	22.300	19.668	35,000
2024-06-19	22.300	22.300	22.000	22.050	19.448	323,300
2024-06-18	22.500	22.700	22.300	22.300	19.668	206,400
2024-06-14	22.600	22.850	22.450	22.500	19.845	342,500
2024-06-13	23.000	23.150	22.650	22.900	20.198	146,100
2024-06-11	22.500	23.050	22.500	23.000	20.286	323,400
2024-06-10	22.500	22.550	22.400	22.500	19.845	149,000
2024-06-07	22.500	23.000	22.500	22.500	19.845	242,000
2024-06-06	22.300	22.800	22.300	22.500	19.845	187,200
2024-06-05	22.200	22.850	22.050	22.500	19.845	87,700
2024-06-04	22.400	22.400	22.100	22.200	19.580	125,600
2024-06-03	22.500	22.600	22.400	22.500	19.845	112,000
2024-05-31	22.600	22.800	22.500	22.500	19.845	245,500
2024-05-30	23.000	23.000	22.500	22.850	20.154	163,200
2024-05-29	23.250	23.250	22.900	23.050	20.330	134,700
2024-05-28	22.900	23.300	22.800	23.050	20.330	132,100
2024-05-27	23.100	23.100	23.000	23.000	20.286	163,200
2024-05-24	23.350	23.350	23.050	23.150	20.418	58,200
2024-05-23	22.950	23.450	22.950	23.350	20.595	326,900
2024-05-22	22.950	23.000	22.900	22.950	20.242	203,200
2024-05-21	22.700	23.000	22.700	22.950	20.242	169,900
2024-05-20	23.150	23.150	22.700	23.000	20.286	278,200
2024-05-17	22.900	23.150	22.800	23.000	20.286	207,700
2024-05-16	23.500	23.500	22.750	23.350	20.595	249,200
2024-05-15	23.650	23.800	23.400	23.500	20.727	336,100
2024-05-14	23.700	23.900	23.450	23.650	20.859	203,700
2024-05-13	23.300	23.950	23.300	23.600	20.815	346,700
2024-05-10	23.400	23.500	23.000	23.500	20.727	426,400
2024-05-09	23.000	23.800	23.000	23.500	20.727	1,211,100
2024-05-08	23.000	23.100	22.550	23.000	20.286	616,900

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.6500 PHP
2026-06-05	1.1000 PHP
2026-03-12	1.6500 PHP
2025-09-12	1.3800 PHP
2025-03-13	1.3800 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.