Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	60.000	60.150	59.500	59.550	57.221	416,750
2026-04-23	59.800	59.800	59.350	59.500	57.173	55,260
2026-04-22	59.550	59.900	59.150	59.800	57.461	53,600
2026-04-21	60.450	60.450	59.200	59.500	57.173	110,860
2026-04-20	60.500	60.900	59.950	60.450	58.085	123,850
2026-04-17	60.500	60.850	59.200	60.500	58.133	164,760
2026-04-16	60.700	60.950	60.300	60.450	58.085	27,730
2026-04-15	60.200	61.200	60.200	60.650	58.278	168,430
2026-04-14	60.800	61.200	60.150	60.150	57.797	124,080
2026-04-13	58.150	60.800	57.200	60.800	58.422	957,530
2026-04-10	57.600	58.250	57.600	58.250	55.971	135,100
2026-04-08	57.950	58.300	57.050	57.600	55.347	219,360
2026-04-07	56.650	57.000	55.900	56.300	54.098	63,170
2026-04-06	57.650	58.500	55.800	56.650	54.434	66,130
2026-04-01	56.250	58.750	56.250	57.650	55.395	460,810
2026-03-31	56.350	57.500	56.000	56.250	54.050	77,580
2026-03-30	56.800	56.800	55.300	55.650	53.473	109,980
2026-03-27	57.450	57.700	56.500	56.900	54.674	87,570
2026-03-26	57.400	58.150	56.700	57.300	55.059	561,570
2026-03-25	56.850	57.800	56.850	57.450	55.203	221,200
2026-03-24	55.000	56.950	55.000	56.500	54.290	134,130
2026-03-23	57.800	57.800	54.000	54.350	52.224	347,630
2026-03-19	58.750	58.750	57.150	58.000	55.731	159,220
2026-03-18	57.200	59.000	56.950	59.000	56.692	501,540
2026-03-17	55.300	57.000	55.300	57.000	54.770	365,480
2026-03-16	56.250	56.250	54.000	55.100	52.945	843,320
2026-03-13	58.000	58.000	55.500	56.250	54.050	414,030
2026-03-12	57.800	58.200	56.050	58.050	55.779	1,847,480
2026-03-11	57.250	59.000	57.150	58.400	54.530	364,150
2026-03-10	57.650	58.900	56.850	57.250	53.456	490,080
2026-03-09	57.700	57.700	55.900	56.500	52.756	1,094,010
2026-03-06	60.300	60.300	58.500	59.450	55.511	322,590
2026-03-05	58.400	60.950	58.400	60.000	56.024	293,490
2026-03-04	59.900	59.900	57.300	58.350	54.483	1,145,500
2026-03-03	62.100	63.000	59.700	60.000	56.024	657,190
2026-03-02	63.500	63.500	61.900	62.250	58.125	433,850
2026-02-27	66.950	66.950	64.000	64.200	59.946	447,870
2026-02-26	66.000	67.000	66.000	67.000	62.560	926,270
2026-02-25	64.950	66.500	64.850	66.000	61.626	871,010
2026-02-24	65.000	65.200	64.400	64.550	60.273	306,160
2026-02-23	63.900	65.000	63.850	64.950	60.646	697,840
2026-02-20	62.000	63.650	62.000	63.400	59.199	376,380
2026-02-19	62.350	63.400	61.800	62.000	57.892	216,980
2026-02-18	62.450	62.450	61.500	62.350	58.218	128,060
2026-02-16	62.000	62.950	61.500	61.800	57.705	80,600
2026-02-13	63.050	63.800	61.900	62.000	57.892	698,310
2026-02-12	64.000	64.000	63.100	63.500	59.292	44,180
2026-02-11	63.000	64.200	63.000	64.000	59.759	763,940
2026-02-10	62.600	63.700	61.600	62.650	58.498	241,850
2026-02-09	61.500	63.200	61.100	62.600	58.452	349,060
2026-02-06	62.200	62.200	60.000	60.600	56.584	234,630
2026-02-05	60.200	62.450	60.200	62.150	58.032	321,660
2026-02-04	61.500	62.700	59.900	60.000	56.024	2,154,210
2026-02-03	60.200	62.400	59.950	61.200	57.145	335,020
2026-02-02	63.800	63.800	59.700	60.000	56.024	1,126,030
2026-01-30	59.000	64.000	59.000	64.000	59.759	901,370
2026-01-29	62.300	62.300	58.700	59.000	55.090	1,973,690
2026-01-28	62.450	62.450	61.850	62.300	58.172	129,960
2026-01-27	61.100	62.450	60.250	62.450	58.312	804,010
2026-01-26	61.350	61.350	60.500	61.100	57.051	134,170

← NewerPage 3 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.