Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	17.620	17.800	17.620	17.660	15.576	18,300
2022-08-10	17.800	17.800	17.600	17.600	15.523	52,800
2022-08-09	17.540	17.840	17.540	17.600	15.523	14,400
2022-08-08	17.500	17.900	17.500	17.540	15.470	37,300
2022-08-05	17.520	17.960	17.440	17.500	15.435	263,500
2022-08-04	17.700	17.760	17.700	17.700	15.611	36,000
2022-08-03	17.580	17.800	17.400	17.500	15.435	460,100
2022-08-02	17.860	17.940	17.580	17.580	15.505	338,000
2022-08-01	17.960	17.960	17.840	17.840	15.735	48,100
2022-07-29	17.960	17.960	17.820	17.900	15.788	22,100
2022-07-28	17.900	17.960	17.900	17.960	15.841	1,600
2022-07-27	17.820	17.960	17.820	17.960	15.841	11,300
2022-07-26	17.960	17.960	17.840	17.900	15.788	44,100
2022-07-25	18.000	18.040	17.900	17.960	15.841	14,400
2022-07-22	18.040	18.100	17.920	18.040	15.911	231,900
2022-07-21	17.820	18.080	17.820	17.980	15.858	47,400
2022-07-20	17.900	17.940	17.700	17.780	15.682	38,500
2022-07-19	17.900	17.900	17.800	17.900	15.788	110,200
2022-07-18	17.760	17.960	17.700	17.960	15.841	37,800
2022-07-15	18.000	18.100	17.720	17.780	15.682	153,100
2022-07-14	17.960	18.000	17.700	17.700	15.611	208,300
2022-07-13	17.920	18.100	17.920	17.980	15.858	46,600
2022-07-12	18.000	18.000	17.920	17.940	15.823	375,200
2022-07-11	18.020	18.040	18.000	18.000	15.876	53,900
2022-07-08	18.000	18.200	17.920	18.040	15.911	98,700
2022-07-07	18.080	18.080	17.920	18.000	15.876	16,200
2022-07-06	18.000	18.200	18.000	18.080	15.946	53,200
2022-07-05	17.920	18.200	17.920	18.000	15.876	87,300
2022-07-04	17.940	17.940	17.700	17.920	15.805	21,200
2022-07-01	18.000	18.000	17.780	17.940	15.823	16,900
2022-06-30	17.980	18.200	17.780	17.780	15.682	268,400
2022-06-29	17.700	17.920	17.700	17.920	15.805	27,100
2022-06-28	17.780	17.780	17.540	17.600	15.523	16,900
2022-06-27	17.680	17.700	17.680	17.680	15.594	47,400
2022-06-24	17.580	17.700	17.560	17.680	15.594	44,300
2022-06-23	17.860	17.880	17.580	17.600	15.523	293,000
2022-06-22	17.940	18.000	17.880	17.880	15.770	125,100
2022-06-21	18.600	18.600	17.940	17.980	15.858	163,300
2022-06-20	18.080	18.800	18.000	18.320	16.158	471,700
2022-06-17	18.040	18.100	18.040	18.040	15.911	138,100
2022-06-16	18.100	18.280	18.020	18.260	16.105	76,400
2022-06-15	18.300	18.300	18.040	18.200	16.052	77,900
2022-06-14	18.600	18.600	18.300	18.320	16.158	41,000
2022-06-13	18.700	18.760	18.660	18.720	16.511	31,000
2022-06-10	18.800	18.800	18.680	18.760	16.546	134,400
2022-06-09	18.820	18.860	18.820	18.820	16.599	177,200
2022-06-08	18.800	18.900	18.800	18.840	16.617	108,700
2022-06-07	18.800	18.900	18.800	18.820	16.599	121,300
2022-06-06	18.860	18.860	18.780	18.780	16.564	127,100
2022-06-03	18.780	18.860	18.760	18.860	16.634	83,000
2022-06-02	18.800	18.840	18.760	18.760	16.546	95,600
2022-06-01	18.800	18.820	18.760	18.780	16.564	72,300
2022-05-31	18.800	18.800	18.560	18.600	16.405	11,800
2022-05-30	18.640	18.800	18.400	18.780	16.564	29,700
2022-05-27	18.800	18.800	18.340	18.740	16.529	78,300
2022-05-26	18.760	18.800	18.240	18.800	16.581	100,200
2022-05-25	18.200	18.760	18.080	18.580	16.387	10,800
2022-05-24	18.600	18.600	18.000	18.200	16.052	47,800
2022-05-23	18.880	18.880	18.400	18.440	16.264	18,200
2022-05-20	18.780	18.880	18.700	18.880	16.652	45,200

← NewerPage 18 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.