Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	65.200	67.750	60.500	60.500	55.147	1,642,100
2025-07-28	62.800	71.000	62.800	64.900	59.158	3,722,540
2025-07-25	60.800	63.300	60.700	62.800	57.243	1,923,950
2025-07-24	59.800	60.650	59.700	60.600	55.238	1,994,500
2025-07-23	59.450	59.950	59.100	59.800	54.509	1,314,850
2025-07-22	57.550	59.450	57.550	59.450	54.190	824,400
2025-07-21	57.850	57.850	56.600	57.550	52.458	481,640
2025-07-18	56.850	57.900	56.450	57.350	52.276	169,980
2025-07-17	58.000	58.100	56.350	56.850	51.820	474,810
2025-07-16	58.450	59.000	58.000	58.400	53.233	609,780
2025-07-15	57.600	58.500	57.600	58.450	53.278	463,030
2025-07-14	57.400	57.800	56.350	57.400	52.321	155,830
2025-07-11	56.800	57.500	56.450	57.400	52.321	712,510
2025-07-10	55.150	56.600	55.100	56.200	51.227	1,184,990
2025-07-09	55.000	55.250	55.000	55.150	50.270	90,650
2025-07-08	55.000	55.200	54.900	55.200	50.316	290,850
2025-07-07	54.000	55.000	53.900	55.000	50.134	477,880
2025-07-04	54.900	54.900	54.000	54.150	49.359	249,930
2025-07-03	55.000	55.250	54.750	54.900	50.042	305,610
2025-07-02	53.800	55.450	53.650	54.850	49.997	1,060,920
2025-07-01	53.000	53.800	52.500	53.800	49.040	442,690
2025-06-30	52.650	53.350	52.650	53.300	48.584	189,800
2025-06-27	52.600	53.800	52.500	52.650	47.991	130,780
2025-06-26	52.700	52.950	52.350	52.600	47.946	168,160
2025-06-25	52.050	53.000	52.050	52.500	47.855	358,150
2025-06-24	51.250	52.900	51.250	52.000	47.399	489,480
2025-06-23	51.200	52.500	51.050	51.250	46.715	235,010
2025-06-20	51.700	55.000	50.500	53.850	49.085	1,809,200
2025-06-19	50.300	51.600	49.900	51.600	47.034	338,900
2025-06-18	51.200	51.200	49.800	49.900	45.485	393,310
2025-06-17	50.200	51.350	50.100	51.300	46.761	467,300
2025-06-16	50.000	50.500	49.800	50.250	45.804	203,300
2025-06-13	49.850	49.950	49.500	49.850	45.439	235,900
2025-06-11	50.000	50.050	49.450	49.800	45.394	122,530
2025-06-10	50.250	50.800	49.500	50.000	45.576	495,330
2025-06-09	51.750	51.750	50.250	50.500	46.032	218,370
2025-06-05	52.000	52.250	51.500	52.000	47.399	230,670
2025-06-04	51.200	52.350	51.000	51.950	47.353	561,160
2025-06-03	51.550	51.600	51.000	51.200	46.670	232,080
2025-06-02	52.500	52.500	51.550	51.550	46.989	97,110
2025-05-30	51.250	52.500	50.900	52.500	47.855	531,750
2025-05-29	52.000	52.450	51.050	51.200	46.670	303,560
2025-05-28	49.800	51.900	49.800	51.800	47.217	1,795,400
2025-05-27	49.000	49.950	49.000	49.550	45.166	387,700
2025-05-26	48.400	49.000	48.300	48.750	44.437	55,000
2025-05-23	48.100	48.600	48.100	48.400	44.117	1,010,100
2025-05-22	49.300	49.300	47.600	48.000	43.753	466,400
2025-05-21	49.500	49.800	49.450	49.500	45.120	217,700
2025-05-20	49.950	49.950	49.150	49.450	45.075	168,200
2025-05-19	50.000	50.000	49.500	49.950	45.530	334,800
2025-05-16	49.950	50.150	49.500	49.900	45.485	174,700
2025-05-15	49.000	50.200	48.550	49.700	45.302	612,800
2025-05-14	49.050	49.150	48.500	49.000	44.664	207,500
2025-05-13	49.550	49.850	48.900	49.000	44.664	234,200
2025-05-09	49.000	50.000	48.500	49.750	45.348	509,100
2025-05-08	49.250	49.650	49.000	49.000	44.664	438,500
2025-05-07	48.050	49.800	48.050	49.700	45.302	360,700
2025-05-06	48.050	48.750	48.000	48.200	43.935	519,900
2025-05-05	47.250	48.500	47.250	48.050	43.798	345,800
2025-05-02	47.600	48.000	47.100	47.600	43.388	144,200

← NewerPage 6 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.