Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	61.800	62.400	60.750	61.350	57.285	243,430
2026-01-22	61.050	62.300	61.000	61.750	57.658	355,670
2026-01-21	60.000	61.500	59.000	61.000	56.958	210,600
2026-01-20	61.900	62.250	59.750	60.000	56.024	164,870
2026-01-19	62.150	62.750	61.900	61.900	57.798	522,700
2026-01-16	62.250	62.250	61.800	62.150	58.032	81,700
2026-01-15	61.950	62.250	61.950	62.200	58.078	369,140
2026-01-14	62.000	62.800	61.600	61.900	57.798	121,200
2026-01-13	58.600	63.000	58.600	62.000	57.892	1,261,510
2026-01-12	58.000	58.800	57.900	58.600	54.717	382,510
2026-01-09	58.350	58.850	57.900	58.000	54.157	117,500
2026-01-08	57.900	58.450	57.900	58.400	54.530	336,480
2026-01-07	57.700	57.850	57.000	57.850	54.017	304,270
2026-01-06	57.600	57.750	57.350	57.650	53.830	317,190
2026-01-05	55.750	57.900	55.750	57.600	53.783	713,160
2026-01-02	54.400	55.750	54.400	55.700	52.009	277,410
2025-12-29	53.000	54.600	53.000	54.400	50.795	519,990
2025-12-26	51.950	52.900	51.950	52.900	49.395	546,660
2025-12-23	52.000	52.500	51.950	51.950	48.508	185,580
2025-12-22	50.950	52.100	50.950	52.000	48.554	454,700
2025-12-19	51.000	51.400	50.900	50.900	47.527	140,250
2025-12-18	50.900	52.000	50.850	50.850	47.480	391,690
2025-12-17	50.700	51.100	50.600	50.900	47.527	192,840
2025-12-16	50.850	51.000	50.600	50.600	47.247	184,270
2025-12-15	51.750	51.750	50.800	50.800	47.434	52,850
2025-12-12	50.900	52.000	50.900	51.600	48.181	19,070
2025-12-11	51.000	51.400	50.900	50.900	47.527	4,090
2025-12-10	50.700	51.000	50.500	51.000	47.620	214,880
2025-12-09	50.950	51.200	50.500	50.700	47.340	268,750
2025-12-05	52.350	52.350	50.900	50.950	47.574	304,100
2025-12-04	51.800	52.650	50.500	52.350	48.881	360,170
2025-12-03	52.950	53.000	51.700	51.750	48.321	106,060
2025-12-02	53.600	53.950	51.500	52.950	49.441	294,790
2025-12-01	54.700	54.700	53.450	54.000	50.422	29,090
2025-11-28	53.000	54.800	52.700	54.800	51.169	104,180
2025-11-27	54.150	54.300	52.550	53.400	49.861	26,300
2025-11-26	54.800	54.800	54.100	54.150	50.562	17,560
2025-11-25	55.000	55.400	54.200	54.950	51.309	105,050
2025-11-24	52.350	55.000	52.350	55.000	51.355	814,960
2025-11-21	52.300	52.450	52.300	52.350	48.881	35,720
2025-11-20	51.700	52.300	51.500	52.300	48.834	114,450
2025-11-19	51.800	51.900	51.450	51.700	48.274	102,410
2025-11-18	50.650	51.450	50.050	51.000	47.620	100,540
2025-11-17	50.000	50.750	50.000	50.650	47.294	131,080
2025-11-14	51.950	51.950	50.300	50.400	47.060	257,850
2025-11-13	51.150	51.950	50.850	51.600	48.181	114,140
2025-11-12	51.250	52.000	50.500	51.150	47.761	123,150
2025-11-11	51.300	51.950	50.500	51.250	47.854	195,450
2025-11-10	52.400	52.400	51.050	51.300	47.901	118,230
2025-11-07	52.650	52.800	51.450	52.400	48.928	178,980
2025-11-06	52.150	53.300	52.150	52.650	49.161	72,960
2025-11-05	52.600	53.000	51.300	52.150	48.694	76,790
2025-11-04	52.000	53.000	50.800	52.600	49.114	420,290
2025-11-03	51.650	52.000	50.750	51.950	48.508	278,710
2025-10-30	51.450	52.000	51.200	51.600	48.181	80,910
2025-10-29	51.500	51.700	51.100	51.450	48.041	31,380
2025-10-28	51.700	51.700	51.100	51.500	48.087	100,460
2025-10-27	50.500	52.400	50.500	51.700	48.274	105,300
2025-10-24	50.500	51.000	50.500	50.600	47.247	147,290
2025-10-23	51.800	52.300	50.500	50.500	47.154	122,790

← NewerPage 4 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.