Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.460	18.500	18.420	18.420	16.246	18,200
2023-05-10	18.480	18.500	18.360	18.460	16.282	57,800
2023-05-09	18.340	18.640	18.340	18.340	16.176	23,300
2023-05-08	18.640	18.700	18.340	18.660	16.458	25,000
2023-05-05	18.680	18.680	18.640	18.640	16.440	6,800
2023-05-04	18.500	18.600	18.500	18.600	16.405	20,400
2023-05-03	18.540	18.540	18.400	18.500	16.317	33,600
2023-05-02	18.580	18.580	18.320	18.400	16.229	14,000
2023-04-28	18.320	18.600	18.320	18.580	16.387	19,800
2023-04-27	18.320	18.600	18.320	18.320	16.158	297,000
2023-04-26	18.360	18.400	18.320	18.400	16.229	50,700
2023-04-25	18.300	18.360	18.300	18.340	16.176	15,400
2023-04-24	18.500	18.500	18.300	18.480	16.299	51,800
2023-04-20	18.400	18.440	18.240	18.440	16.264	183,700
2023-04-19	18.600	18.600	18.400	18.600	16.405	171,600
2023-04-18	18.480	18.600	18.480	18.600	16.405	40,700
2023-04-17	18.500	18.700	18.480	18.700	16.493	57,100
2023-04-14	18.500	18.500	18.460	18.500	16.317	89,300
2023-04-13	18.660	18.660	18.500	18.500	16.317	256,100
2023-04-12	18.640	18.840	18.620	18.840	16.617	15,800
2023-04-11	18.620	18.860	18.620	18.860	16.634	66,300
2023-04-05	18.700	18.880	18.620	18.880	16.652	45,700
2023-04-04	18.840	18.880	18.600	18.880	16.652	143,600
2023-04-03	18.840	18.880	18.820	18.840	16.617	27,800
2023-03-31	18.800	18.800	18.720	18.800	16.581	70,700
2023-03-30	18.900	18.900	18.600	18.800	16.581	99,600
2023-03-29	18.600	18.900	18.600	18.800	16.581	120,900
2023-03-28	18.800	18.800	18.600	18.800	16.581	25,100
2023-03-27	18.700	18.700	18.520	18.700	16.493	24,800
2023-03-24	18.740	18.800	18.700	18.700	16.493	52,300
2023-03-23	18.760	18.800	18.740	18.800	16.581	56,900
2023-03-22	18.900	18.900	18.760	18.760	16.546	15,300
2023-03-21	18.900	19.000	18.900	18.900	16.670	20,700
2023-03-20	18.700	19.000	18.600	18.720	16.511	4,000
2023-03-17	19.200	19.200	18.200	18.720	16.511	129,800
2023-03-16	19.040	19.040	18.540	18.720	16.511	162,400
2023-03-15	19.100	19.120	19.040	19.040	16.793	48,500
2023-03-14	19.500	19.500	19.000	19.100	16.846	237,900
2023-03-13	19.640	19.640	19.520	19.520	17.216	120,100
2023-03-10	19.740	19.760	19.660	19.660	17.340	143,800
2023-03-09	19.740	19.740	19.720	19.740	17.411	83,400
2023-03-08	19.780	19.800	19.740	19.740	17.411	31,900
2023-03-07	19.760	19.820	19.720	19.780	17.446	69,800
2023-03-06	19.720	19.860	19.720	19.780	17.446	20,600
2023-03-03	19.720	19.800	19.720	19.740	17.411	79,200
2023-03-02	19.640	19.800	19.640	19.760	17.428	59,400
2023-03-01	19.640	19.860	19.640	19.800	17.463	25,600
2023-02-28	19.580	19.640	19.580	19.640	17.322	39,200
2023-02-27	19.660	19.840	19.480	19.600	17.287	54,900
2023-02-23	19.660	19.800	19.640	19.800	17.463	21,200
2023-02-22	19.780	19.800	19.640	19.640	17.322	207,700
2023-02-21	19.760	19.840	19.760	19.780	17.446	48,500
2023-02-20	19.840	19.980	19.780	19.780	17.446	161,200
2023-02-17	19.800	19.840	19.800	19.820	17.481	372,100
2023-02-16	19.820	19.900	19.820	19.840	17.499	377,100
2023-02-15	20.000	20.000	19.840	19.840	17.499	296,300
2023-02-14	19.840	20.000	19.840	19.880	17.534	172,500
2023-02-13	19.800	20.000	19.700	19.980	17.622	28,000
2023-02-10	19.800	19.800	19.700	19.780	17.446	288,900
2023-02-09	19.900	19.960	19.700	19.880	17.534	219,500

← NewerPage 15 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.