Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	18.520	18.520	18.460	18.520	16.334	45,500
2024-02-02	18.500	18.520	18.460	18.520	16.334	33,000
2024-02-01	18.880	18.880	18.520	18.520	16.334	83,800
2024-01-31	18.820	18.820	18.600	18.640	16.440	130,700
2024-01-30	18.660	18.800	18.660	18.680	16.476	22,500
2024-01-29	18.880	18.880	18.660	18.660	16.458	113,600
2024-01-26	18.840	18.880	18.840	18.880	16.652	51,500
2024-01-25	18.820	18.820	18.760	18.760	16.546	43,300
2024-01-24	18.840	18.860	18.820	18.820	16.599	12,900
2024-01-23	18.760	18.860	18.760	18.860	16.634	42,700
2024-01-22	18.740	18.760	18.740	18.760	16.546	9,300
2024-01-19	18.760	18.760	18.700	18.740	16.529	9,800
2024-01-18	18.700	18.760	18.700	18.760	16.546	9,700
2024-01-17	18.700	18.720	18.700	18.700	16.493	43,800
2024-01-16	18.780	18.780	18.700	18.720	16.511	54,500
2024-01-15	18.780	18.780	18.720	18.780	16.564	36,200
2024-01-12	18.700	18.800	18.700	18.800	16.581	63,900
2024-01-11	18.760	18.800	18.760	18.760	16.546	46,900
2024-01-10	18.700	18.720	18.680	18.680	16.476	71,300
2024-01-09	18.700	18.820	18.700	18.820	16.599	68,800
2024-01-08	18.680	18.760	18.680	18.720	16.511	26,200
2024-01-05	18.660	18.700	18.660	18.700	16.493	53,700
2024-01-04	18.460	18.640	18.460	18.640	16.440	68,600
2024-01-03	18.460	18.480	18.460	18.480	16.299	6,200
2024-01-02	18.460	18.500	18.460	18.500	16.317	84,000
2023-12-29	18.500	18.520	18.480	18.500	16.317	149,600
2023-12-28	18.420	18.480	18.420	18.480	16.299	79,500
2023-12-27	18.400	18.420	18.360	18.400	16.229	62,600
2023-12-22	18.300	18.400	18.300	18.400	16.229	38,500
2023-12-21	18.300	18.360	18.280	18.360	16.193	41,700
2023-12-20	18.300	18.360	18.240	18.300	16.140	12,700
2023-12-19	18.360	18.380	18.260	18.380	16.211	44,300
2023-12-18	18.360	18.400	18.260	18.260	16.105	17,900
2023-12-15	18.240	18.400	18.240	18.360	16.193	25,900
2023-12-14	18.240	18.380	18.240	18.380	16.211	6,900
2023-12-13	18.200	18.380	18.200	18.380	16.211	69,400
2023-12-12	18.200	18.280	18.200	18.240	16.088	2,500
2023-12-11	18.440	18.440	18.160	18.160	16.017	273,200
2023-12-07	18.420	18.460	18.420	18.460	16.282	20,600
2023-12-06	18.500	18.500	18.440	18.440	16.264	27,100
2023-12-05	18.520	18.520	18.460	18.460	16.282	49,400
2023-12-04	18.540	18.540	18.500	18.540	16.352	10,000
2023-12-01	18.460	18.520	18.460	18.520	16.334	55,300
2023-11-30	18.460	18.460	18.400	18.440	16.264	55,700
2023-11-29	18.400	18.460	18.400	18.460	16.282	32,500
2023-11-28	18.500	18.500	18.460	18.500	16.317	42,500
2023-11-24	18.440	18.460	18.440	18.440	16.264	10,900
2023-11-23	18.500	18.500	18.440	18.500	16.317	11,200
2023-11-22	18.400	18.400	18.400	18.400	16.229	300
2023-11-21	18.440	18.440	18.400	18.420	16.246	33,300
2023-11-20	18.640	18.660	18.400	18.580	16.387	40,100
2023-11-17	18.440	18.640	18.440	18.640	16.440	1,600
2023-11-16	18.600	18.640	18.400	18.500	16.317	102,500
2023-11-15	18.340	18.620	18.320	18.600	16.405	19,000
2023-11-14	18.300	18.620	18.300	18.520	16.334	75,100
2023-11-13	18.340	18.600	18.340	18.400	16.229	50,100
2023-11-10	18.500	18.500	18.320	18.340	16.176	34,100
2023-11-09	18.420	18.520	18.400	18.500	16.317	24,400
2023-11-08	18.400	18.620	18.400	18.540	16.352	62,900
2023-11-07	18.500	18.500	18.400	18.500	16.317	22,300

← NewerPage 12 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.