Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	18.860	18.860	18.420	18.500	16.317	97,000
2022-05-18	18.600	18.880	18.600	18.860	16.634	70,300
2022-05-17	18.620	18.680	18.520	18.600	16.405	139,000
2022-05-16	18.580	18.680	18.500	18.500	16.317	110,500
2022-05-13	18.580	18.580	18.220	18.300	16.140	109,800
2022-05-12	18.300	18.600	18.200	18.580	16.387	53,500
2022-05-11	18.100	18.380	18.020	18.380	16.211	107,300
2022-05-10	18.600	18.600	18.020	18.240	16.088	386,500
2022-05-06	19.000	19.000	18.600	18.720	16.511	94,700
2022-05-05	18.840	19.000	18.840	19.000	16.758	120,100
2022-05-04	18.500	18.900	18.500	18.840	16.617	43,500
2022-05-02	18.800	19.000	18.500	18.500	16.317	133,100
2022-04-29	19.080	19.080	18.740	18.980	16.740	179,300
2022-04-28	19.000	19.080	19.000	19.080	16.828	13,800
2022-04-27	19.000	19.280	18.980	19.160	16.899	80,700
2022-04-26	19.200	19.200	19.000	19.040	16.793	74,500
2022-04-25	19.000	19.200	18.900	18.980	16.740	175,700
2022-04-22	19.100	19.100	18.940	18.940	16.705	78,300
2022-04-21	19.000	19.060	19.000	19.000	16.758	30,800
2022-04-20	19.200	19.280	18.960	18.960	16.723	94,600
2022-04-19	19.100	19.180	19.100	19.160	16.899	86,000
2022-04-18	19.100	19.140	19.100	19.100	16.846	17,200
2022-04-13	18.900	19.100	18.860	19.100	16.846	12,600
2022-04-12	18.860	19.300	18.860	18.860	16.634	38,000
2022-04-11	18.940	18.940	18.900	18.900	16.670	131,000
2022-04-08	19.000	19.200	18.940	18.940	16.705	150,800
2022-04-07	19.180	19.200	19.020	19.020	16.775	53,600
2022-04-06	19.360	19.360	19.080	19.180	16.917	41,600
2022-04-05	19.220	19.440	19.220	19.360	17.075	53,400
2022-04-04	19.340	19.340	19.000	19.200	16.934	36,200
2022-04-01	19.200	19.300	19.000	19.300	17.022	69,400
2022-03-31	19.000	19.200	19.000	19.200	16.934	54,800
2022-03-30	19.400	19.400	18.920	19.000	16.758	47,700
2022-03-29	18.880	19.440	18.860	19.000	16.758	41,500
2022-03-28	19.000	19.000	18.820	18.880	16.652	24,700
2022-03-25	18.900	19.520	18.820	18.820	16.599	205,900
2022-03-24	19.000	19.020	18.920	18.920	16.687	104,100
2022-03-23	19.000	19.000	18.900	18.940	16.705	78,500
2022-03-22	19.060	19.060	18.940	19.000	16.758	233,500
2022-03-21	19.200	19.400	19.060	19.060	16.811	70,200
2022-03-18	19.420	19.540	19.180	19.180	16.917	73,000
2022-03-17	19.100	19.440	18.900	19.420	17.128	200,200
2022-03-16	18.800	19.000	18.760	19.000	16.758	43,200
2022-03-15	19.000	19.000	18.740	18.760	16.546	343,300
2022-03-14	19.620	19.620	18.900	19.000	16.758	1,158,000
2022-03-11	19.880	19.900	19.600	19.680	17.358	118,000
2022-03-10	19.580	19.800	19.580	19.780	17.446	89,900
2022-03-09	19.640	19.760	19.580	19.580	17.269	283,200
2022-03-08	19.820	19.820	19.640	19.640	17.322	423,500
2022-03-07	19.860	19.860	19.800	19.820	17.481	212,800
2022-03-04	19.940	19.940	19.820	19.900	17.552	384,600
2022-03-03	19.940	19.980	19.800	19.900	17.552	259,600
2022-03-02	20.050	20.050	19.900	19.920	17.569	102,400
2022-03-01	19.800	20.350	19.800	19.900	17.552	54,200
2022-02-28	19.960	19.960	19.720	19.800	17.463	156,700
2022-02-24	19.980	20.050	19.800	19.960	17.605	440,900
2022-02-23	20.100	20.400	19.940	19.980	17.622	157,400
2022-02-22	20.450	20.450	19.960	19.980	17.622	194,800
2022-02-21	20.550	20.550	19.960	19.960	17.605	557,200
2022-02-18	20.500	20.550	20.200	20.550	18.125	89,000

← NewerPage 19 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.