Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	19.520	19.800	19.520	19.800	17.463	115,000
2022-11-08	19.780	19.780	19.420	19.760	17.428	105,500
2022-11-07	19.400	19.700	19.320	19.560	17.252	261,500
2022-11-04	19.400	19.700	19.300	19.400	17.111	264,100
2022-11-03	19.340	19.440	18.980	19.380	17.093	172,800
2022-11-02	19.180	19.480	19.180	19.460	17.164	105,900
2022-10-28	19.120	19.460	19.120	19.180	16.917	24,600
2022-10-27	19.100	19.400	18.940	19.400	17.111	119,900
2022-10-26	19.100	19.120	18.940	19.100	16.846	90,100
2022-10-25	18.800	19.120	18.760	19.120	16.864	314,300
2022-10-24	18.100	18.620	18.080	18.500	16.317	119,900
2022-10-21	18.060	18.240	17.980	18.120	15.982	125,700
2022-10-20	17.940	18.080	17.940	18.060	15.929	155,000
2022-10-19	17.640	17.920	17.620	17.900	15.788	156,100
2022-10-18	17.300	17.660	17.300	17.640	15.558	103,700
2022-10-17	17.540	17.540	17.220	17.300	15.258	41,600
2022-10-14	17.180	17.580	17.180	17.560	15.488	42,100
2022-10-13	17.700	17.700	17.200	17.620	15.541	121,200
2022-10-12	17.200	17.600	17.160	17.600	15.523	64,200
2022-10-11	17.000	17.400	17.000	17.400	15.347	56,700
2022-10-10	17.120	17.120	16.920	17.000	14.994	19,200
2022-10-07	17.000	17.480	16.960	17.460	15.400	88,600
2022-10-06	17.380	17.400	17.100	17.280	15.241	45,600
2022-10-05	17.200	17.400	17.200	17.400	15.347	90,100
2022-10-04	16.900	17.400	16.860	17.240	15.206	70,600
2022-10-03	16.800	16.900	16.720	16.760	14.782	49,900
2022-09-30	16.900	16.900	16.720	16.800	14.817	102,600
2022-09-29	16.900	16.920	16.820	16.920	14.923	162,500
2022-09-28	16.900	16.960	16.820	16.960	14.959	116,200
2022-09-27	17.420	17.420	17.000	17.000	14.994	200,800
2022-09-23	17.380	17.540	17.380	17.420	15.364	48,900
2022-09-22	17.420	17.500	17.360	17.380	15.329	105,200
2022-09-21	17.560	17.560	17.420	17.420	15.364	103,800
2022-09-20	17.580	17.820	17.540	17.560	15.488	22,800
2022-09-19	17.620	17.620	17.560	17.560	15.488	173,000
2022-09-16	17.620	17.800	17.620	17.680	15.594	220,700
2022-09-15	17.500	17.920	17.400	17.620	15.541	97,900
2022-09-14	17.600	17.600	17.300	17.500	15.435	330,700
2022-09-13	17.800	17.800	17.640	17.640	15.558	237,400
2022-09-12	17.800	17.860	17.760	17.860	15.752	81,000
2022-09-09	17.860	17.880	17.760	17.760	15.664	291,800
2022-09-08	17.760	17.980	17.760	17.960	15.841	52,800
2022-09-07	17.900	17.920	17.760	17.780	15.682	115,500
2022-09-06	17.800	17.960	17.800	17.900	15.788	2,200
2022-09-05	17.920	17.980	17.800	17.980	15.858	75,700
2022-09-02	17.980	17.980	17.920	17.920	15.805	261,100
2022-09-01	17.760	18.000	17.740	18.000	15.876	140,400
2022-08-31	17.980	17.980	17.700	17.980	15.858	21,600
2022-08-30	17.800	18.000	17.600	18.000	15.876	143,900
2022-08-26	17.800	18.000	17.800	18.000	15.876	98,800
2022-08-25	17.780	17.920	17.780	17.800	15.699	146,900
2022-08-24	17.820	18.000	17.800	17.920	15.805	78,500
2022-08-23	18.000	18.160	17.800	17.900	15.788	126,300
2022-08-22	18.360	18.360	18.180	18.180	16.035	154,100
2022-08-19	18.600	18.700	18.500	18.500	16.317	142,700
2022-08-18	18.600	18.780	18.400	18.600	16.405	180,000
2022-08-17	18.860	18.860	18.500	18.600	16.405	148,300
2022-08-16	18.800	18.800	18.500	18.500	16.317	216,200
2022-08-15	18.480	18.800	18.300	18.500	16.317	149,800
2022-08-12	17.800	18.480	17.800	18.460	16.282	142,100

← NewerPage 17 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.