Philippine National Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	27.000	27.500	27.000	27.200	23.990	467,500
2024-10-28	27.100	27.100	26.950	27.050	23.858	234,800
2024-10-25	26.750	27.450	26.650	27.100	23.902	107,300
2024-10-24	26.900	26.900	26.600	26.900	23.726	183,800
2024-10-23	27.250	27.250	26.900	27.250	24.034	78,100
2024-10-22	27.300	27.550	26.800	27.050	23.858	341,500
2024-10-21	27.500	27.650	27.050	27.600	24.343	64,900
2024-10-18	27.200	27.400	27.000	27.000	23.814	186,700
2024-10-17	27.250	27.700	27.250	27.300	24.078	149,700
2024-10-16	27.500	27.500	27.200	27.250	24.034	179,700
2024-10-15	27.800	27.850	27.450	27.500	24.255	550,800
2024-10-14	26.500	27.950	26.500	27.700	24.431	926,800
2024-10-11	26.200	26.750	26.200	26.750	23.593	228,100
2024-10-10	26.600	26.950	26.100	26.450	23.329	298,000
2024-10-09	27.100	27.100	26.350	26.450	23.329	603,700
2024-10-08	27.200	27.250	26.950	27.250	24.034	273,500
2024-10-07	26.700	27.400	26.700	27.300	24.078	497,400
2024-10-04	27.300	27.300	26.300	26.650	23.505	481,500
2024-10-03	27.800	28.000	27.500	27.500	24.255	389,500
2024-10-02	27.900	27.900	27.500	27.750	24.475	202,100
2024-10-01	28.000	28.200	27.200	27.900	24.608	381,300
2024-09-30	27.850	28.200	27.100	28.000	24.696	469,100
2024-09-27	27.500	28.900	27.500	27.850	24.563	1,279,800
2024-09-26	27.000	27.500	26.850	27.400	24.167	334,400
2024-09-25	27.600	27.750	26.550	27.000	23.814	706,900
2024-09-24	27.800	28.250	27.000	27.300	24.078	1,492,200
2024-09-23	24.550	28.450	24.550	27.800	24.519	3,877,600
2024-09-20	24.000	24.500	23.950	24.500	21.609	815,100
2024-09-19	23.850	24.100	23.850	23.950	21.124	292,100
2024-09-18	23.600	23.850	23.600	23.750	20.947	127,600
2024-09-17	23.700	23.700	23.450	23.500	20.727	205,300
2024-09-16	23.450	23.900	23.400	23.700	20.903	190,800
2024-09-13	23.600	23.700	23.550	23.600	20.815	178,300
2024-09-12	23.100	23.650	23.100	23.600	20.815	54,500
2024-09-11	23.600	23.600	23.000	23.200	20.462	148,100
2024-09-10	23.400	23.850	23.400	23.650	20.859	171,500
2024-09-09	23.050	23.600	23.050	23.400	20.639	125,400
2024-09-06	23.200	23.300	23.100	23.100	20.374	85,900
2024-09-05	23.000	23.300	23.000	23.000	20.286	102,100
2024-09-04	23.050	23.050	22.850	22.950	20.242	152,200
2024-09-03	23.000	23.150	23.000	23.000	20.286	120,300
2024-09-02	22.950	23.300	22.950	23.000	20.286	156,000
2024-08-30	23.000	23.300	22.900	23.000	20.286	53,800
2024-08-29	22.950	23.550	22.900	23.000	20.286	188,100
2024-08-28	22.650	23.000	22.650	22.950	20.242	228,900
2024-08-27	22.300	23.550	22.300	22.600	19.933	139,600
2024-08-22	22.000	22.300	22.000	22.300	19.668	24,300
2024-08-21	22.150	22.350	22.000	22.000	19.404	599,800
2024-08-20	22.500	22.700	22.150	22.150	19.536	298,400
2024-08-19	22.200	22.700	22.200	22.500	19.845	297,400
2024-08-16	22.050	22.800	22.000	22.200	19.580	391,000
2024-08-15	22.000	22.400	21.750	22.100	19.492	219,900
2024-08-14	22.500	22.500	22.000	22.000	19.404	619,100
2024-08-13	22.800	22.850	22.350	22.650	19.977	259,000
2024-08-12	22.150	22.700	22.150	22.700	20.021	173,100
2024-08-09	22.550	22.900	22.050	22.800	20.109	357,800
2024-08-08	22.900	23.300	22.650	22.950	20.242	539,700
2024-08-07	22.600	22.900	22.600	22.700	20.021	256,300
2024-08-06	22.600	23.000	22.600	22.950	20.242	520,200
2024-08-05	23.700	23.800	22.500	22.600	19.933	1,024,700

← NewerPage 9 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.