Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	18.500	18.500	18.400	18.500	16.317	22,300
2023-11-06	18.640	18.680	18.280	18.600	16.405	88,900
2023-11-03	18.240	18.620	18.240	18.620	16.423	3,800
2023-10-31	18.400	18.660	18.200	18.660	16.458	20,200
2023-10-27	18.500	18.500	18.400	18.400	16.229	47,300
2023-10-26	18.500	18.660	18.500	18.640	16.440	9,900
2023-10-25	18.680	18.680	18.500	18.660	16.458	148,400
2023-10-24	18.600	18.700	18.600	18.680	16.476	14,800
2023-10-23	18.640	18.880	18.520	18.640	16.440	105,100
2023-10-20	18.700	18.700	18.500	18.600	16.405	52,500
2023-10-19	18.500	18.780	18.500	18.700	16.493	24,900
2023-10-18	18.600	18.800	18.500	18.760	16.546	102,100
2023-10-17	18.660	18.800	18.660	18.700	16.493	76,600
2023-10-16	18.700	18.740	18.660	18.660	16.458	66,900
2023-10-13	18.740	18.800	18.700	18.780	16.564	78,600
2023-10-12	18.600	18.820	18.540	18.820	16.599	207,700
2023-10-11	18.300	18.700	18.300	18.700	16.493	67,700
2023-10-10	18.160	18.240	18.160	18.240	16.088	144,300
2023-10-09	18.180	18.200	18.160	18.200	16.052	60,500
2023-10-06	18.180	18.200	18.180	18.200	16.052	53,100
2023-10-05	18.340	18.340	18.200	18.200	16.052	170,800
2023-10-04	18.360	18.360	18.340	18.340	16.176	45,400
2023-10-03	18.400	18.400	18.380	18.400	16.229	60,600
2023-10-02	18.360	18.400	18.360	18.400	16.229	72,800
2023-09-29	18.340	18.460	18.340	18.440	16.264	1,800
2023-09-28	18.320	18.340	18.300	18.340	16.176	89,600
2023-09-27	18.400	18.400	18.240	18.320	16.158	45,000
2023-09-26	18.360	18.400	18.220	18.400	16.229	218,500
2023-09-25	18.400	18.400	18.360	18.380	16.211	53,700
2023-09-22	18.360	18.360	18.280	18.360	16.193	23,800
2023-09-21	18.400	18.400	18.280	18.360	16.193	22,300
2023-09-20	18.400	18.400	18.300	18.360	16.193	59,600
2023-09-19	18.500	18.660	18.320	18.400	16.229	162,300
2023-09-18	18.400	18.600	18.360	18.500	16.317	178,400
2023-09-15	18.400	18.460	18.360	18.360	16.193	148,600
2023-09-14	18.440	18.500	18.400	18.400	16.229	93,100
2023-09-13	18.460	18.480	18.420	18.440	16.264	160,000
2023-09-12	18.420	18.460	18.420	18.460	16.282	104,100
2023-09-11	18.420	18.420	18.420	18.420	16.246	99,000
2023-09-08	18.460	18.480	18.400	18.480	16.299	23,100
2023-09-07	18.320	18.460	18.300	18.460	16.282	177,300
2023-09-06	18.420	18.600	18.320	18.320	16.158	408,600
2023-09-05	18.340	18.400	18.280	18.400	16.229	30,600
2023-09-04	18.340	18.400	18.340	18.360	16.193	83,600
2023-09-01	18.260	18.340	18.260	18.340	16.176	32,100
2023-08-31	18.340	18.380	18.260	18.340	16.176	62,200
2023-08-30	18.300	18.320	18.300	18.320	16.158	47,300
2023-08-29	18.340	18.340	18.280	18.300	16.140	130,300
2023-08-25	18.420	18.440	18.340	18.340	16.176	224,500
2023-08-24	18.340	18.400	18.340	18.400	16.229	37,200
2023-08-23	18.380	18.380	18.240	18.260	16.105	181,900
2023-08-22	18.360	18.400	18.360	18.400	16.229	79,600
2023-08-18	18.400	18.420	18.360	18.360	16.193	85,600
2023-08-17	18.380	18.400	18.320	18.380	16.211	107,300
2023-08-16	18.500	18.500	18.380	18.400	16.229	37,800
2023-08-15	18.380	18.500	18.380	18.480	16.299	66,000
2023-08-14	18.360	18.360	18.360	18.360	16.193	59,000
2023-08-11	18.180	18.380	18.180	18.380	16.211	2,300
2023-08-10	18.260	18.260	18.180	18.260	16.105	35,500
2023-08-09	18.220	18.300	18.160	18.220	16.070	116,000

← NewerPage 13 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.