Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.200	18.200	18.160	18.200	16.052	118,500
2023-08-04	18.380	18.380	18.100	18.360	16.193	109,400
2023-08-03	18.380	18.380	18.180	18.360	16.193	214,300
2023-08-02	18.500	18.520	18.360	18.380	16.211	56,900
2023-08-01	18.680	18.680	18.420	18.500	16.317	41,500
2023-07-31	18.500	18.600	18.480	18.480	16.299	179,600
2023-07-28	18.500	18.680	18.500	18.520	16.334	3,100
2023-07-27	18.480	18.500	18.480	18.500	16.317	41,800
2023-07-26	18.500	18.500	18.500	18.500	16.317	11,100
2023-07-25	18.460	18.500	18.420	18.500	16.317	45,700
2023-07-24	18.420	18.460	18.420	18.460	16.282	47,000
2023-07-21	18.700	18.700	18.400	18.420	16.246	61,100
2023-07-20	18.500	18.500	18.400	18.400	16.229	159,200
2023-07-19	18.500	18.500	18.420	18.440	16.264	45,500
2023-07-18	18.340	18.460	18.340	18.400	16.229	63,100
2023-07-17	18.320	18.320	18.320	18.320	16.158	12,400
2023-07-14	18.480	18.500	18.300	18.300	16.140	24,400
2023-07-13	18.500	18.500	18.240	18.480	16.299	12,000
2023-07-12	18.260	18.500	18.220	18.220	16.070	72,200
2023-07-11	18.320	18.320	18.300	18.300	16.140	12,000
2023-07-10	18.300	18.320	18.300	18.320	16.158	41,300
2023-07-07	18.240	18.300	18.240	18.300	16.140	4,400
2023-07-06	18.500	18.500	18.260	18.300	16.140	43,500
2023-07-05	18.420	18.500	18.320	18.500	16.317	68,400
2023-07-04	18.400	18.440	18.400	18.420	16.246	6,700
2023-07-03	18.420	18.440	18.400	18.420	16.246	40,300
2023-06-30	18.420	18.700	18.420	18.700	16.493	28,500
2023-06-29	18.400	18.760	18.400	18.400	16.229	62,900
2023-06-27	18.360	18.500	18.360	18.380	16.211	1,200
2023-06-26	18.420	18.420	18.320	18.360	16.193	104,900
2023-06-23	18.400	18.500	18.400	18.460	16.282	75,000
2023-06-22	18.500	18.500	18.400	18.500	16.317	120,700
2023-06-21	18.720	18.720	18.540	18.540	16.352	53,500
2023-06-20	18.720	18.820	18.700	18.800	16.581	44,700
2023-06-19	18.720	18.720	18.400	18.720	16.511	205,900
2023-06-16	18.700	18.820	18.700	18.720	16.511	24,700
2023-06-15	18.700	18.800	18.700	18.700	16.493	99,200
2023-06-14	18.520	18.800	18.520	18.800	16.581	76,900
2023-06-13	18.840	18.840	18.500	18.820	16.599	182,100
2023-06-09	18.960	18.960	18.720	18.760	16.546	47,600
2023-06-08	18.960	18.960	18.720	18.940	16.705	6,700
2023-06-07	18.800	18.960	18.720	18.740	16.529	7,200
2023-06-06	18.700	18.720	18.700	18.700	16.493	117,500
2023-06-05	18.500	18.800	18.500	18.800	16.581	40,300
2023-06-02	18.480	18.500	18.480	18.500	16.317	7,600
2023-06-01	18.500	18.540	18.480	18.480	16.299	28,200
2023-05-31	18.620	18.660	18.520	18.520	16.334	121,300
2023-05-30	18.600	18.600	18.600	18.600	16.405	500
2023-05-29	18.640	18.700	18.640	18.640	16.440	17,600
2023-05-26	18.600	18.640	18.600	18.620	16.423	36,400
2023-05-25	18.600	18.640	18.600	18.600	16.405	13,500
2023-05-24	18.640	18.640	18.500	18.500	16.317	82,400
2023-05-23	18.640	18.680	18.640	18.680	16.476	20,400
2023-05-22	18.620	18.680	18.620	18.640	16.440	30,400
2023-05-19	18.460	18.700	18.460	18.600	16.405	16,900
2023-05-18	18.720	18.720	18.500	18.680	16.476	119,500
2023-05-17	18.620	18.700	18.620	18.680	16.476	78,400
2023-05-16	18.600	18.680	18.500	18.620	16.423	29,100
2023-05-15	18.460	18.500	18.360	18.500	16.317	16,700
2023-05-12	18.380	18.460	18.360	18.460	16.282	16,100

← NewerPage 14 of 21 · 1,225 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.