Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	22.750	23.000	22.500	22.550	19.889	674,600
2024-05-06	22.000	22.850	21.950	22.750	20.065	577,600
2024-05-03	21.200	22.300	21.200	22.100	19.492	623,700
2024-05-02	21.800	21.800	21.250	21.450	18.919	209,800
2024-04-30	20.500	21.700	20.200	21.700	19.139	594,500
2024-04-29	19.740	20.650	19.720	20.650	18.213	323,800
2024-04-26	19.560	19.700	19.540	19.700	17.375	154,800
2024-04-25	19.400	19.540	19.400	19.540	17.234	45,000
2024-04-24	19.340	19.400	19.260	19.400	17.111	41,500
2024-04-23	19.380	19.380	19.220	19.360	17.075	12,400
2024-04-22	19.160	19.260	19.140	19.240	16.970	105,600
2024-04-19	19.200	19.260	19.120	19.120	16.864	144,500
2024-04-18	19.240	19.280	19.160	19.200	16.934	206,200
2024-04-17	19.240	19.260	19.240	19.240	16.970	56,100
2024-04-16	19.300	19.300	19.220	19.300	17.022	216,100
2024-04-15	19.340	19.340	19.300	19.300	17.022	16,800
2024-04-12	19.480	19.500	19.380	19.380	17.093	80,300
2024-04-11	19.800	19.800	19.500	19.500	17.199	387,100
2024-04-08	19.800	19.860	19.780	19.800	17.463	206,100
2024-04-05	19.800	19.800	19.760	19.800	17.463	144,000
2024-04-04	19.860	19.860	19.800	19.860	17.516	31,800
2024-04-03	19.820	19.860	19.800	19.860	17.516	44,900
2024-04-02	19.800	19.820	19.760	19.820	17.481	125,900
2024-04-01	19.720	19.820	19.600	19.820	17.481	78,500
2024-03-27	19.820	19.820	19.620	19.740	17.411	171,400
2024-03-26	19.880	19.900	19.820	19.820	17.481	118,600
2024-03-25	19.900	19.980	19.880	19.880	17.534	170,800
2024-03-22	19.880	19.920	19.880	19.880	17.534	188,400
2024-03-21	19.840	19.900	19.840	19.880	17.534	47,300
2024-03-20	19.820	19.960	19.820	19.820	17.481	66,900
2024-03-19	20.050	20.050	19.780	19.800	17.463	611,500
2024-03-18	19.920	19.960	19.860	19.940	17.587	180,600
2024-03-15	20.050	20.100	19.960	19.960	17.605	251,100
2024-03-14	20.200	20.200	20.000	20.050	17.684	397,100
2024-03-13	20.000	20.300	20.000	20.200	17.816	328,000
2024-03-12	20.200	20.200	19.900	20.000	17.640	151,900
2024-03-11	20.500	20.500	20.050	20.200	17.816	44,900
2024-03-08	20.000	20.300	20.000	20.200	17.816	123,100
2024-03-07	20.450	20.450	20.100	20.300	17.904	155,700
2024-03-06	20.550	20.550	20.350	20.450	18.037	119,100
2024-03-05	20.800	20.800	20.350	20.550	18.125	327,800
2024-03-04	19.980	20.750	19.980	20.500	18.081	428,400
2024-03-01	19.900	19.980	19.840	19.980	17.622	109,300
2024-02-29	19.840	19.960	19.840	19.840	17.499	71,200
2024-02-28	19.620	19.820	19.620	19.820	17.481	174,400
2024-02-27	19.360	19.560	19.360	19.500	17.199	1,085,000
2024-02-26	19.160	19.280	19.120	19.280	17.005	1,584,300
2024-02-23	19.200	19.200	19.160	19.160	16.899	46,100
2024-02-22	19.220	19.280	19.200	19.200	16.934	163,700
2024-02-21	19.300	19.300	19.100	19.220	16.952	126,000
2024-02-20	19.200	19.340	19.200	19.260	16.987	9,400
2024-02-19	19.320	19.320	19.200	19.200	16.934	71,800
2024-02-16	19.380	19.400	19.360	19.360	17.075	189,100
2024-02-15	19.360	19.420	19.360	19.360	17.075	185,000
2024-02-14	19.200	19.500	19.200	19.360	17.075	150,700
2024-02-13	18.840	19.200	18.840	19.200	16.934	389,100
2024-02-12	18.600	18.880	18.600	18.860	16.634	131,800
2024-02-08	18.560	18.660	18.520	18.600	16.405	127,500
2024-02-07	18.560	18.600	18.560	18.560	16.370	31,500
2024-02-06	18.500	18.600	18.460	18.560	16.370	54,400

← NewerPage 11 of 21 · 1,224 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.