Philippine National Bank historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	20.500	20.500	20.300	20.400	17.993	265,700
2021-11-18	20.550	20.650	20.400	20.500	18.081	150,400
2021-11-17	20.700	20.800	20.500	20.550	18.125	384,100
2021-11-16	20.550	20.700	20.500	20.700	18.257	162,200
2021-11-15	20.750	20.750	20.400	20.600	18.169	293,400
2021-11-12	21.150	21.150	20.750	20.950	18.478	276,100
2021-11-11	21.150	21.400	20.850	21.400	18.875	163,100
2021-11-10	21.600	21.600	20.950	21.150	18.654	689,900
2021-11-09	20.950	21.550	20.800	21.450	18.919	1,108,100
2021-11-08	20.900	20.900	20.500	20.700	18.257	293,800
2021-11-05	20.350	21.000	20.000	20.950	18.478	1,301,800
2021-11-04	20.350	20.400	20.200	20.300	17.904	461,900
2021-11-03	20.150	20.400	20.150	20.350	17.949	76,600
2021-11-02	20.200	20.500	20.100	20.300	17.904	159,500
2021-10-29	20.400	20.400	20.100	20.100	17.728	797,000
2021-10-28	20.600	20.600	20.200	20.400	17.993	398,200
2021-10-27	20.650	20.850	20.300	20.600	18.169	419,700
2021-10-26	20.650	20.850	20.550	20.650	18.213	294,100
2021-10-25	21.000	21.000	20.600	20.600	18.169	196,500
2021-10-22	20.850	20.900	20.700	20.850	18.390	226,700
2021-10-21	20.600	20.900	20.450	20.850	18.390	349,100
2021-10-20	20.850	21.100	20.300	20.600	18.169	376,700

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.