Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	51.400	51.500	50.800	51.050	47.667	79,820
2025-10-21	51.000	51.400	51.000	51.000	47.620	67,290
2025-10-20	51.400	51.650	50.650	51.000	47.620	241,770
2025-10-17	52.300	52.700	51.300	51.400	47.994	597,330
2025-10-16	52.950	53.200	52.200	52.300	48.834	162,080
2025-10-15	52.050	53.650	52.050	52.950	49.441	86,190
2025-10-14	51.600	52.500	51.600	52.050	48.601	114,030
2025-10-13	52.500	52.500	51.450	51.600	48.181	315,340
2025-10-10	53.000	53.700	52.300	52.500	49.021	165,270
2025-10-09	53.150	54.300	53.000	53.000	49.488	144,480
2025-10-08	54.800	54.950	53.000	53.150	49.628	121,090
2025-10-07	55.000	55.200	54.250	54.800	51.169	247,460
2025-10-06	54.850	55.300	54.400	55.200	51.542	163,520
2025-10-03	52.900	55.400	52.900	54.850	51.215	264,190
2025-10-02	52.950	52.950	52.300	52.850	49.348	96,090
2025-10-01	53.500	53.500	52.350	52.400	48.928	119,270
2025-09-30	53.500	53.500	52.300	53.000	49.488	96,340
2025-09-29	53.250	53.950	52.350	53.600	50.048	178,300
2025-09-26	52.500	53.600	52.500	53.000	49.488	76,290
2025-09-25	52.450	53.100	52.300	52.600	49.114	172,110
2025-09-24	54.150	54.850	52.400	52.600	49.114	700,820
2025-09-23	54.650	55.000	54.000	54.000	50.422	365,330
2025-09-22	56.000	56.400	54.550	54.550	50.935	375,860
2025-09-19	57.950	57.950	56.000	56.000	52.289	483,000
2025-09-18	56.700	57.950	56.650	57.950	54.110	311,170
2025-09-17	56.450	56.700	55.550	56.700	52.943	270,190
2025-09-16	56.500	56.950	56.000	56.450	52.709	242,070
2025-09-15	56.400	56.950	56.000	56.500	52.756	189,430
2025-09-12	57.100	57.350	54.350	56.400	52.663	585,410
2025-09-11	58.400	58.950	57.500	58.000	52.868	513,800
2025-09-10	59.800	59.900	58.300	58.400	53.233	318,580
2025-09-09	57.350	59.900	57.350	59.350	54.099	653,430
2025-09-08	57.050	57.350	55.850	57.300	52.230	699,130
2025-09-05	55.800	56.900	55.600	56.900	51.865	364,560
2025-09-04	55.400	55.850	54.850	55.750	50.817	233,950
2025-09-03	55.500	55.500	54.150	55.400	50.498	113,190
2025-09-02	54.000	55.500	53.850	55.500	50.589	594,980
2025-09-01	54.150	54.500	54.000	54.000	49.222	493,920
2025-08-29	55.050	55.800	54.150	54.150	49.359	466,570
2025-08-28	54.200	55.900	54.200	55.050	50.179	617,390
2025-08-27	54.650	54.850	54.000	54.100	49.313	588,320
2025-08-26	55.200	56.000	55.000	55.000	50.134	6,006,840
2025-08-22	55.500	56.600	54.100	55.050	50.179	822,210
2025-08-20	53.400	56.650	53.200	55.550	50.635	1,069,240
2025-08-19	55.000	55.000	53.150	53.400	48.675	1,114,780
2025-08-18	55.300	56.800	54.250	55.000	50.134	1,472,110
2025-08-15	56.000	57.600	54.550	55.300	50.407	1,770,240
2025-08-14	58.550	59.450	55.500	56.000	51.045	1,286,930
2025-08-13	62.000	62.750	57.000	58.500	53.324	3,308,700
2025-08-12	63.350	64.500	61.200	62.000	56.514	1,589,680
2025-08-11	65.500	66.950	63.050	63.350	57.745	747,250
2025-08-08	67.000	69.600	64.100	65.500	59.704	2,705,010
2025-08-07	64.000	67.200	63.950	67.000	61.072	3,059,520
2025-08-06	60.500	64.150	60.500	64.000	58.337	1,074,520
2025-08-05	62.000	66.900	60.250	60.250	54.919	3,862,930
2025-08-04	60.000	63.900	60.000	61.950	56.469	131,250
2025-08-01	63.000	64.450	60.000	60.000	54.691	993,350
2025-07-31	63.350	65.200	62.000	63.000	57.426	599,290
2025-07-30	61.000	63.700	61.000	63.350	57.745	407,790
2025-07-29	65.200	67.750	60.500	60.500	55.147	1,642,100

← NewerPage 5 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.