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 |
| 2026-09-17 | 77.500 | 78.000 | 76.000 | 77.450 | 77.450 | 698,500 |
| 2026-09-16 | 78.750 | 79.000 | 77.400 | 78.500 | 78.500 | 536,090 |
| 2026-09-15 | 78.000 | 78.700 | 77.000 | 78.400 | 78.400 | 284,760 |
| 2026-09-14 | 77.850 | 79.500 | 77.550 | 78.000 | 78.000 | 677,300 |
| 2026-09-11 | 77.950 | 77.950 | 76.000 | 77.850 | 77.850 | 806,850 |
| 2026-09-10 | 76.650 | 78.750 | 76.500 | 78.000 | 78.000 | 680,500 |
| 2026-09-09 | 76.500 | 77.000 | 75.600 | 76.650 | 76.650 | 192,270 |
| 2026-09-08 | 76.800 | 77.000 | 76.050 | 76.500 | 76.500 | 257,860 |
| 2026-09-07 | 74.700 | 77.000 | 73.800 | 77.000 | 77.000 | 265,900 |
| 2026-09-04 | 78.000 | 78.300 | 74.000 | 74.950 | 74.950 | 878,920 |
| 2026-09-03 | 76.000 | 78.500 | 75.950 | 78.000 | 78.000 | 819,020 |
| 2026-09-02 | 72.500 | 78.250 | 72.200 | 76.000 | 76.000 | 2,338,570 |
| 2026-09-01 | 69.700 | 72.500 | 68.900 | 72.500 | 72.500 | 2,089,910 |
| 2026-08-28 | 64.000 | 70.000 | 64.000 | 70.000 | 70.000 | 840,430 |
| 2026-08-27 | 67.450 | 67.450 | 64.000 | 64.900 | 64.900 | 335,520 |
| 2026-08-26 | 66.600 | 67.650 | 66.000 | 67.450 | 67.450 | 159,130 |
| 2026-08-25 | 66.000 | 67.000 | 66.000 | 66.650 | 66.650 | 84,680 |
| 2026-08-24 | 66.200 | 67.000 | 65.850 | 66.000 | 66.000 | 96,070 |
| 2026-08-20 | 66.000 | 67.900 | 65.950 | 66.200 | 64.809 | 456,230 |
| 2026-08-19 | 66.500 | 66.750 | 65.000 | 66.250 | 64.858 | 124,060 |
| 2026-08-18 | 65.750 | 66.700 | 65.700 | 66.600 | 65.200 | 586,630 |
| 2026-08-17 | 63.000 | 65.750 | 63.000 | 65.700 | 64.319 | 493,820 |
| 2026-08-14 | 65.000 | 65.100 | 63.000 | 63.000 | 61.676 | 509,550 |
| 2026-08-13 | 62.200 | 65.000 | 61.250 | 65.000 | 63.634 | 952,720 |
| 2026-08-12 | 62.450 | 62.450 | 61.750 | 62.400 | 61.088 | 91,400 |
| 2026-08-11 | 62.000 | 62.500 | 61.600 | 62.450 | 61.137 | 68,460 |
| 2026-08-10 | 62.500 | 62.550 | 61.000 | 62.000 | 60.697 | 147,670 |
| 2026-08-07 | 62.500 | 62.650 | 60.100 | 62.500 | 61.186 | 161,970 |
| 2026-08-06 | 62.500 | 62.700 | 62.500 | 62.500 | 61.186 | 194,700 |
| 2026-08-05 | 62.600 | 62.600 | 62.400 | 62.500 | 61.186 | 119,770 |
| 2026-08-04 | 62.000 | 62.600 | 61.950 | 62.600 | 61.284 | 339,170 |
| 2026-08-03 | 62.300 | 62.300 | 61.900 | 62.000 | 60.697 | 162,980 |
| 2026-07-31 | 61.900 | 62.900 | 61.900 | 62.300 | 60.991 | 224,330 |
| 2026-07-30 | 62.550 | 62.600 | 61.850 | 61.900 | 60.599 | 119,830 |
| 2026-07-29 | 61.900 | 62.600 | 61.600 | 62.400 | 61.088 | 339,320 |
| 2026-07-28 | 60.100 | 62.000 | 60.100 | 61.950 | 60.648 | 210,740 |
| 2026-07-27 | 60.000 | 60.800 | 60.000 | 60.600 | 59.326 | 139,250 |
| 2026-07-24 | 60.950 | 62.200 | 59.800 | 60.000 | 58.739 | 1,414,350 |
| 2026-07-23 | 60.950 | 61.050 | 60.000 | 60.950 | 59.669 | 739,460 |
Page 1 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.