Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	48.500	49.000	47.950	48.000	43.753	342,100
2025-04-29	46.300	48.500	46.300	48.500	44.209	526,900
2025-04-28	44.850	46.750	44.850	46.300	42.203	512,700
2025-04-25	44.700	45.800	44.700	44.750	40.790	395,800
2025-04-24	44.000	44.800	43.750	44.700	40.745	602,200
2025-04-23	42.400	44.200	42.000	44.000	40.107	386,000
2025-04-22	44.050	44.050	42.000	42.000	38.284	1,128,200
2025-04-21	44.200	44.200	43.850	44.050	40.152	302,400
2025-04-16	44.000	44.200	43.850	44.000	40.107	365,900
2025-04-15	43.750	44.650	43.750	44.150	40.244	260,000
2025-04-14	44.950	44.950	43.450	43.700	39.833	364,700
2025-04-11	45.900	46.000	44.800	45.000	41.018	944,500
2025-04-10	47.100	47.900	45.700	45.900	41.839	843,800
2025-04-08	44.000	46.000	43.550	46.000	41.930	926,200
2025-04-07	48.700	48.700	44.000	44.200	40.289	1,005,200
2025-04-04	48.900	48.900	47.700	48.800	44.482	365,400
2025-04-03	50.200	50.500	48.900	49.300	44.938	555,160
2025-04-02	49.000	50.900	49.000	50.600	46.123	2,927,100
2025-03-31	47.700	49.200	47.250	49.000	44.664	213,500
2025-03-28	49.000	49.000	46.650	47.700	43.479	412,900
2025-03-27	47.900	49.500	47.900	48.550	44.254	553,100
2025-03-26	46.700	47.900	46.500	47.900	43.662	400,300
2025-03-25	44.700	46.400	44.400	46.000	41.930	472,300
2025-03-24	43.950	44.600	43.950	44.350	40.426	249,400
2025-03-21	43.950	44.600	43.900	43.900	40.016	209,200
2025-03-20	43.100	43.950	43.100	43.950	40.061	354,400
2025-03-19	41.500	43.350	41.500	43.100	39.286	418,700
2025-03-18	41.250	41.850	41.250	41.450	37.782	488,500
2025-03-17	41.000	41.300	41.000	41.200	37.555	710,200
2025-03-14	41.350	41.600	41.250	41.300	37.646	164,200
2025-03-13	42.000	42.000	41.200	41.350	37.691	591,600
2025-03-12	42.600	43.000	42.200	42.600	37.573	981,300
2025-03-11	43.750	43.750	42.250	42.550	37.529	1,015,800
2025-03-10	40.800	43.500	40.800	43.100	38.014	1,344,600
2025-03-07	40.050	41.300	40.000	40.800	35.985	572,300
2025-03-06	42.000	42.200	40.050	40.050	35.324	2,014,100
2025-03-05	40.100	42.250	40.100	41.800	36.867	3,144,200
2025-03-04	37.550	40.400	37.500	40.050	35.324	3,347,900
2025-03-03	33.100	37.300	33.100	37.050	32.678	2,665,400
2025-02-28	32.600	32.800	31.750	32.400	28.577	522,000
2025-02-27	32.100	32.900	32.100	32.500	28.665	625,600
2025-02-26	32.100	32.400	32.050	32.100	28.312	267,500
2025-02-25	32.500	32.550	32.000	32.400	28.577	224,000
2025-02-24	31.150	32.600	31.100	32.500	28.665	1,511,200
2025-02-21	30.050	31.450	29.900	31.100	27.430	1,680,200
2025-02-20	29.600	30.150	29.550	30.150	26.592	661,800
2025-02-19	29.100	29.500	29.100	29.400	25.931	192,800
2025-02-18	29.000	29.200	29.000	29.100	25.666	146,600
2025-02-17	29.000	29.050	29.000	29.000	25.578	89,400
2025-02-14	28.750	29.100	28.750	29.000	25.578	122,600
2025-02-13	29.100	29.100	28.750	28.750	25.357	247,100
2025-02-12	29.050	29.050	28.950	29.050	25.622	164,800
2025-02-11	29.000	29.000	28.700	29.000	25.578	118,800
2025-02-10	28.700	29.150	28.700	29.150	25.710	51,500
2025-02-07	29.100	29.100	28.600	28.600	25.225	150,400
2025-02-06	29.050	29.150	29.050	29.100	25.666	203,300
2025-02-05	28.650	29.000	28.500	28.700	25.313	361,500
2025-02-04	28.500	28.800	28.400	28.650	25.269	202,300
2025-02-03	28.400	28.550	28.000	28.400	25.049	361,400
2025-01-31	28.450	28.550	28.400	28.500	25.137	431,200

← NewerPage 7 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.