Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	59.600	61.150	59.600	61.000	59.718	551,120
2026-07-21	58.900	59.700	58.900	59.600	58.347	90,500
2026-07-20	59.500	59.700	58.900	58.900	57.662	84,850
2026-07-17	58.450	59.400	58.450	59.350	58.103	247,320
2026-07-16	58.200	58.500	58.150	58.450	57.221	136,110
2026-07-15	58.400	58.850	58.200	58.200	56.977	92,230
2026-07-14	58.500	58.500	58.050	58.100	56.879	86,090
2026-07-13	58.450	58.500	58.300	58.300	57.075	68,360
2026-07-10	58.050	59.500	58.050	58.150	56.928	286,190
2026-07-09	58.050	58.350	58.000	58.050	56.830	1,069,970
2026-07-08	58.200	58.400	58.000	58.050	56.830	59,680
2026-07-07	58.400	58.850	58.200	58.200	56.977	163,060
2026-07-06	57.900	58.700	57.900	58.400	57.173	108,940
2026-07-03	57.450	57.900	57.450	57.900	56.683	50,340
2026-07-02	58.000	58.000	57.300	57.450	56.243	7,320
2026-07-01	58.300	58.300	57.050	58.000	56.781	70,900
2026-06-30	57.200	58.500	57.200	58.000	56.781	106,960
2026-06-29	58.000	58.200	57.000	57.200	55.998	340,320
2026-06-26	57.600	58.350	57.500	58.000	56.781	411,490
2026-06-25	57.550	58.050	57.550	57.600	56.389	2,046,050
2026-06-24	58.150	58.150	57.900	58.000	56.781	89,840
2026-06-23	59.000	59.000	58.050	58.150	56.928	73,510
2026-06-22	57.250	59.000	57.100	59.000	57.760	144,500
2026-06-19	57.350	57.950	57.100	57.200	55.998	83,530
2026-06-18	58.000	58.000	57.300	57.350	56.145	7,340
2026-06-17	58.000	58.000	57.550	58.000	56.781	26,470
2026-06-16	58.100	58.500	57.950	58.000	56.781	237,630
2026-06-15	56.000	57.950	56.000	57.900	56.683	238,210
2026-06-11	56.250	56.300	54.850	56.000	54.823	281,270
2026-06-10	56.900	57.000	55.700	56.250	55.068	325,350
2026-06-09	57.300	58.950	56.600	56.800	55.606	167,600
2026-06-08	58.950	59.000	57.250	57.250	56.047	216,320
2026-06-05	58.900	59.150	58.600	59.000	57.760	185,560
2026-06-04	59.500	59.500	59.150	59.500	57.173	65,790
2026-06-03	59.450	59.900	59.100	59.100	56.788	167,790
2026-06-02	59.950	59.950	59.050	59.450	57.124	206,980
2026-06-01	57.800	60.000	57.800	59.950	57.605	178,170
2026-05-29	60.000	60.250	57.300	57.300	55.059	341,250
2026-05-28	59.400	60.400	59.400	59.950	57.605	301,840
2026-05-26	60.000	60.000	58.900	59.450	57.124	55,890
2026-05-25	59.650	60.500	59.650	60.000	57.653	143,310
2026-05-22	56.000	59.800	56.000	59.000	56.692	343,590
2026-05-21	56.950	57.200	55.800	56.000	53.809	53,650
2026-05-20	57.200	57.300	56.750	56.900	54.674	86,190
2026-05-19	57.000	57.800	56.800	57.100	54.866	356,850
2026-05-18	57.900	58.950	56.350	57.000	54.770	101,100
2026-05-15	58.100	58.500	56.800	57.900	55.635	72,170
2026-05-14	56.600	58.500	56.600	58.500	56.212	46,480
2026-05-13	58.000	58.850	56.500	56.500	54.290	75,050
2026-05-12	57.500	58.750	57.500	58.000	55.731	62,490
2026-05-11	57.550	58.500	57.500	57.500	55.251	70,180
2026-05-08	59.250	59.900	57.500	57.500	55.251	26,890
2026-05-07	57.950	59.200	57.950	59.000	56.692	264,900
2026-05-06	57.500	57.900	57.500	57.800	55.539	64,110
2026-05-05	57.500	57.800	56.250	57.500	55.251	222,790
2026-05-04	57.550	57.900	57.100	57.500	55.251	51,690
2026-04-30	58.500	59.250	57.050	57.500	55.251	137,970
2026-04-29	59.000	59.000	57.750	58.450	56.164	77,790
2026-04-28	59.500	59.900	57.700	57.900	55.635	125,180
2026-04-27	59.550	59.950	59.000	59.450	57.124	84,980

← NewerPage 2 of 5 · 243 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.