Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.000	20.000	19.840	19.900	17.552	260,900
2023-02-07	19.980	20.050	19.960	19.980	17.622	96,600
2023-02-06	20.000	20.000	19.900	19.980	17.622	55,100
2023-02-03	19.880	20.000	19.880	19.920	17.569	67,000
2023-02-02	19.760	19.880	19.760	19.880	17.534	74,500
2023-02-01	19.720	19.900	19.700	19.760	17.428	78,800
2023-01-31	19.740	19.760	19.720	19.720	17.393	146,500
2023-01-30	19.820	20.100	19.760	19.780	17.446	304,200
2023-01-27	19.880	19.920	19.780	19.920	17.569	106,800
2023-01-26	19.500	19.880	19.500	19.880	17.534	479,600
2023-01-25	19.400	19.680	19.400	19.500	17.199	242,300
2023-01-24	19.700	19.700	19.380	19.380	17.093	204,300
2023-01-23	19.800	19.800	19.500	19.700	17.375	261,100
2023-01-20	19.620	19.860	19.620	19.700	17.375	71,000
2023-01-19	19.780	19.780	19.620	19.620	17.305	49,800
2023-01-18	19.720	19.880	19.720	19.780	17.446	58,700
2023-01-17	19.540	19.760	19.540	19.700	17.375	77,900
2023-01-16	19.180	19.700	19.180	19.540	17.234	72,300
2023-01-13	19.200	19.200	18.980	19.100	16.846	198,500
2023-01-12	19.000	19.000	18.940	19.000	16.758	124,600
2023-01-11	19.020	19.020	18.960	19.000	16.758	38,900
2023-01-10	19.180	19.180	19.000	19.000	16.758	26,300
2023-01-09	18.900	19.200	18.900	19.000	16.758	46,900
2023-01-06	19.000	19.000	18.920	18.960	16.723	21,700
2023-01-05	19.160	19.160	18.980	19.000	16.758	90,500
2023-01-04	19.000	19.100	18.960	18.980	16.740	75,400
2023-01-03	19.000	19.000	18.700	18.960	16.723	15,900
2022-12-29	18.600	19.160	18.600	19.000	16.758	46,100
2022-12-28	18.900	18.900	18.700	18.900	16.670	24,500
2022-12-27	18.700	18.700	18.500	18.700	16.493	15,500
2022-12-23	18.700	19.000	18.700	18.780	16.564	5,500
2022-12-22	18.780	18.980	18.700	18.700	16.493	15,300
2022-12-21	18.700	18.700	18.500	18.500	16.317	37,500
2022-12-20	18.540	18.600	18.500	18.500	16.317	63,100
2022-12-19	18.620	18.700	18.500	18.700	16.493	45,900
2022-12-16	18.780	18.800	18.700	18.800	16.581	96,500
2022-12-15	19.000	19.000	18.840	18.860	16.634	45,200
2022-12-14	19.000	19.000	18.900	19.000	16.758	5,400
2022-12-13	19.140	19.140	18.840	19.000	16.758	111,500
2022-12-12	19.200	19.240	19.140	19.140	16.881	34,900
2022-12-09	19.260	19.300	19.140	19.200	16.934	66,200
2022-12-07	19.400	19.600	19.260	19.300	17.022	50,600
2022-12-06	19.360	19.580	19.340	19.400	17.111	80,900
2022-12-05	19.600	19.600	19.340	19.400	17.111	105,900
2022-12-02	19.480	19.600	19.380	19.600	17.287	73,900
2022-12-01	19.480	20.150	19.480	19.780	17.446	28,800
2022-11-29	19.940	19.940	19.400	19.420	17.128	81,900
2022-11-28	19.960	20.000	19.940	19.940	17.587	210,300
2022-11-25	20.200	20.500	19.980	20.200	17.816	136,300
2022-11-24	20.400	20.400	20.050	20.200	17.816	17,100
2022-11-23	19.960	20.500	19.960	20.400	17.993	217,000
2022-11-22	19.840	19.980	19.800	19.980	17.622	172,500
2022-11-21	19.880	19.980	19.820	19.840	17.499	134,200
2022-11-18	19.680	19.980	19.600	19.880	17.534	110,100
2022-11-17	19.680	19.780	19.580	19.680	17.358	590,300
2022-11-16	19.320	19.680	19.320	19.660	17.340	1,095,300
2022-11-15	19.400	19.540	19.300	19.480	17.181	119,600
2022-11-14	19.300	19.860	19.300	19.700	17.375	121,600
2022-11-11	19.480	19.480	19.360	19.360	17.075	550,000
2022-11-10	19.780	19.780	19.460	19.480	17.181	241,100

← NewerPage 16 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.