Philippine National Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 76.950 | 76.950 | 75.800 | 75.850 | 75.850 | 107,550 |
| 2026-10-15 | 74.500 | 76.900 | 73.500 | 76.600 | 76.600 | 928,660 |
| 2026-10-14 | 74.500 | 75.200 | 73.600 | 74.500 | 74.500 | 145,620 |
| 2026-10-13 | 76.000 | 76.000 | 74.000 | 74.050 | 74.050 | 67,690 |
| 2026-10-12 | 76.200 | 76.400 | 75.400 | 76.000 | 76.000 | 166,040 |
| 2026-10-09 | 73.800 | 76.200 | 73.800 | 76.200 | 76.200 | 275,100 |
| 2026-10-08 | 75.000 | 75.000 | 73.250 | 73.800 | 73.800 | 309,550 |
| 2026-10-07 | 76.500 | 76.500 | 74.500 | 75.000 | 75.000 | 1,102,940 |
| 2026-10-06 | 76.350 | 76.800 | 76.050 | 76.500 | 76.500 | 441,380 |
| 2026-10-05 | 75.000 | 76.350 | 73.350 | 76.300 | 76.300 | 321,870 |
| 2026-10-02 | 75.300 | 75.300 | 72.000 | 75.000 | 75.000 | 474,370 |
| 2026-10-01 | 76.400 | 76.400 | 74.400 | 75.450 | 75.450 | 226,430 |
| 2026-09-30 | 76.600 | 76.750 | 75.500 | 76.400 | 76.400 | 399,040 |
| 2026-09-29 | 76.400 | 76.950 | 75.100 | 76.450 | 76.450 | 429,850 |
| 2026-09-28 | 75.400 | 76.500 | 75.200 | 76.400 | 76.400 | 352,450 |
| 2026-09-25 | 76.000 | 76.000 | 74.400 | 75.400 | 75.400 | 599,190 |
| 2026-09-24 | 77.900 | 77.900 | 76.000 | 76.500 | 76.500 | 331,310 |
| 2026-09-23 | 78.300 | 79.300 | 77.500 | 78.000 | 78.000 | 507,060 |
| 2026-09-22 | 77.000 | 78.500 | 76.950 | 78.000 | 78.000 | 996,140 |
| 2026-09-21 | 76.000 | 77.900 | 74.400 | 77.000 | 77.000 | 883,450 |
| 2026-09-18 | 77.450 | 77.450 | 74.000 | 76.000 | 76.000 | 480,830 |
Page 1 of 1 · 21 trading days
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.