Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	28.800	28.850	28.400	28.500	25.137	238,800
2025-01-28	29.100	29.100	28.200	28.900	25.490	534,700
2025-01-27	29.200	29.300	29.000	29.150	25.710	271,800
2025-01-24	29.300	29.450	29.200	29.350	25.886	42,300
2025-01-23	29.100	29.500	29.100	29.400	25.931	54,400
2025-01-22	29.000	29.200	29.000	29.200	25.754	140,500
2025-01-21	29.550	29.550	29.000	29.100	25.666	233,100
2025-01-20	29.600	29.900	29.500	29.550	26.063	45,100
2025-01-17	30.000	30.000	29.750	29.900	26.372	62,600
2025-01-16	29.100	30.050	29.100	30.000	26.460	191,200
2025-01-15	28.950	29.250	28.900	29.000	25.578	483,400
2025-01-14	29.000	29.050	28.850	29.000	25.578	268,300
2025-01-13	29.600	29.600	29.200	29.200	25.754	177,100
2025-01-10	30.000	30.000	29.050	29.900	26.372	282,000
2025-01-09	30.200	30.400	30.000	30.100	26.548	315,600
2025-01-08	29.250	30.300	29.250	30.150	26.592	909,800
2025-01-07	28.950	29.200	28.800	29.150	25.710	788,700
2025-01-06	28.350	28.900	28.350	28.900	25.490	912,400
2025-01-03	27.700	28.450	27.550	28.350	25.004	764,800
2025-01-02	27.700	27.700	27.600	27.650	24.387	246,900
2024-12-27	27.200	27.700	27.200	27.700	24.431	2,904,600
2024-12-26	26.900	27.200	26.700	27.200	23.990	829,900
2024-12-23	26.750	26.900	26.750	26.850	23.681	306,300
2024-12-20	26.300	26.400	26.150	26.400	23.285	409,200
2024-12-19	26.000	26.250	25.950	26.200	23.108	511,200
2024-12-18	26.000	26.000	25.800	26.000	22.932	339,200
2024-12-17	26.000	26.250	25.800	25.850	22.799	735,900
2024-12-16	26.250	26.250	26.000	26.000	22.932	208,400
2024-12-13	25.750	26.000	25.500	26.000	22.932	771,700
2024-12-12	25.700	25.800	25.700	25.750	22.711	162,100
2024-12-11	26.050	26.050	25.700	25.700	22.667	391,500
2024-12-10	26.000	26.250	26.000	26.000	22.932	57,800
2024-12-09	26.000	26.250	26.000	26.100	23.020	53,000
2024-12-06	26.200	26.250	25.700	26.050	22.976	45,300
2024-12-05	26.000	26.350	25.550	26.250	23.152	187,100
2024-12-04	25.800	26.300	25.800	26.300	23.196	82,000
2024-12-03	26.250	26.250	25.750	25.950	22.888	96,600
2024-12-02	26.400	26.400	25.800	25.850	22.799	149,300
2024-11-29	26.150	26.650	26.100	26.300	23.196	417,000
2024-11-28	26.350	26.700	26.150	26.150	23.064	22,100
2024-11-27	27.000	27.000	25.950	26.600	23.461	165,700
2024-11-26	26.550	26.950	26.550	26.900	23.726	27,000
2024-11-25	26.500	26.900	26.500	26.650	23.505	57,900
2024-11-22	27.000	27.100	26.600	26.950	23.770	67,400
2024-11-21	26.800	27.100	26.600	27.050	23.858	65,600
2024-11-20	26.700	27.000	26.700	27.000	23.814	13,100
2024-11-19	27.000	27.100	26.600	26.700	23.549	25,000
2024-11-18	26.700	27.250	26.600	27.150	23.946	296,300
2024-11-15	25.500	26.850	25.500	26.850	23.681	207,200
2024-11-14	26.450	26.500	25.250	25.650	22.623	751,200
2024-11-13	27.000	27.000	26.400	26.500	23.373	593,500
2024-11-12	27.200	27.500	26.550	27.000	23.814	257,800
2024-11-11	26.550	27.200	26.550	27.100	23.902	355,200
2024-11-08	26.950	26.950	26.550	26.950	23.770	220,300
2024-11-07	28.000	28.000	26.550	26.950	23.770	680,900
2024-11-06	28.100	28.250	27.600	27.600	24.343	719,800
2024-11-05	27.100	28.050	27.000	28.050	24.740	1,511,300
2024-11-04	27.100	27.500	26.950	27.400	24.167	499,600
2024-10-31	27.250	27.250	27.000	27.100	23.902	220,400
2024-10-30	27.200	27.250	27.100	27.250	24.034	581,200

← NewerPage 8 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.