Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	20.400	20.650	20.200	20.500	18.081	74,000
2022-02-16	20.350	20.400	20.100	20.400	17.993	62,800
2022-02-15	20.500	20.600	20.100	20.350	17.949	143,900
2022-02-14	20.700	20.800	20.500	20.500	18.081	122,500
2022-02-11	21.000	21.000	20.700	20.800	18.345	134,700
2022-02-10	21.000	21.150	20.800	21.000	18.522	347,600
2022-02-09	21.000	21.000	20.850	20.900	18.434	171,600
2022-02-08	20.750	21.100	20.700	21.000	18.522	501,600
2022-02-07	20.700	20.750	20.400	20.750	18.301	186,700
2022-02-04	20.900	20.900	20.550	20.700	18.257	63,500
2022-02-03	20.800	20.950	20.600	20.900	18.434	104,100
2022-02-02	20.500	20.950	20.400	20.800	18.345	192,900
2022-01-31	20.400	20.550	20.300	20.500	18.081	174,700
2022-01-28	20.350	20.400	20.300	20.350	17.949	84,400
2022-01-27	20.300	20.350	20.300	20.300	17.904	51,300
2022-01-26	20.450	20.600	20.300	20.300	17.904	121,300
2022-01-25	20.450	20.650	20.300	20.350	17.949	49,300
2022-01-24	20.300	20.850	20.300	20.450	18.037	387,600
2022-01-21	20.500	20.500	20.200	20.400	17.993	108,100
2022-01-20	20.350	20.350	20.050	20.050	17.684	614,000
2022-01-19	20.200	20.350	20.100	20.300	17.904	48,800
2022-01-18	20.200	20.250	20.050	20.150	17.772	91,900
2022-01-17	20.200	20.200	20.050	20.050	17.684	93,100
2022-01-14	20.200	20.200	19.900	20.050	17.684	633,700
2022-01-13	20.400	20.400	20.000	20.200	17.816	199,200
2022-01-12	20.000	20.400	20.000	20.400	17.993	66,300
2022-01-11	20.000	20.100	20.000	20.000	17.640	52,800
2022-01-10	20.050	20.200	19.960	20.200	17.816	68,000
2022-01-07	20.250	20.250	20.000	20.050	17.684	103,300
2022-01-06	20.250	20.500	20.000	20.250	17.860	122,000
2022-01-05	20.300	20.300	20.000	20.250	17.860	192,900
2022-01-03	20.000	20.450	19.900	20.300	17.904	164,700
2021-12-31	20.300	20.300	20.000	20.100	17.728	140,100
2021-12-29	20.450	21.350	20.400	20.400	17.993	1,246,200
2021-12-28	19.740	20.500	19.720	20.500	18.081	164,600
2021-12-27	19.580	19.600	19.440	19.600	17.287	93,300
2021-12-24	19.480	19.580	19.440	19.580	17.269	10,100
2021-12-23	19.260	19.460	19.260	19.400	17.111	192,500
2021-12-22	19.100	19.220	19.100	19.220	16.952	260,800
2021-12-21	19.400	19.400	19.000	19.100	16.846	100,100
2021-12-20	19.120	19.400	19.080	19.100	16.846	230,500
2021-12-17	19.400	19.400	19.040	19.100	16.846	375,700
2021-12-16	19.200	19.580	19.200	19.480	17.181	48,200
2021-12-15	19.860	19.860	19.000	19.000	16.758	1,172,200
2021-12-14	19.900	19.980	19.800	19.860	17.516	123,700
2021-12-13	20.000	20.000	19.820	19.840	17.499	149,300
2021-12-10	20.000	20.050	19.900	19.940	17.587	312,700
2021-12-09	20.000	20.050	19.940	20.000	17.640	149,600
2021-12-07	20.000	20.150	19.960	20.000	17.640	113,600
2021-12-06	20.150	20.150	19.920	19.960	17.605	203,400
2021-12-03	20.150	20.150	20.000	20.150	17.772	52,100
2021-12-02	19.920	20.000	19.900	20.000	17.640	122,800
2021-12-01	20.050	20.400	19.900	19.980	17.622	403,300
2021-11-29	20.200	20.200	19.800	20.100	17.728	940,000
2021-11-26	20.350	20.500	20.250	20.250	17.860	225,900
2021-11-25	20.600	20.650	20.300	20.400	17.993	55,800
2021-11-24	20.250	20.700	20.200	20.600	18.169	357,300
2021-11-23	20.200	20.350	20.200	20.250	17.860	238,700
2021-11-22	20.400	20.400	20.200	20.250	17.860	222,000
2021-11-19	20.500	20.500	20.300	20.400	17.993	265,700

← NewerPage 20 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.