Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	56.100	56.100	55.800	55.800	49.593	2,110
2024-07-30	54.550	55.900	54.300	55.900	49.682	8,370
2024-07-29	55.950	55.950	55.800	55.800	49.593	100
2024-07-26	55.900	56.000	54.600	55.950	49.727	5,560
2024-07-23	54.900	55.950	54.900	55.900	49.682	300
2024-07-22	56.000	56.000	54.550	55.950	49.727	1,610
2024-07-19	56.000	56.000	54.550	54.550	48.482	50
2024-07-18	56.000	56.000	54.450	55.950	49.727	90
2024-07-17	56.000	56.000	56.000	56.000	49.771	650
2024-07-16	55.600	55.950	55.600	55.950	49.727	9,390
2024-07-15	55.750	55.750	55.750	55.750	49.549	60
2024-07-12	54.050	55.600	54.050	55.000	48.882	430
2024-07-11	55.600	55.600	55.600	55.600	49.416	20
2024-07-10	55.000	55.550	55.000	55.550	49.371	50
2024-07-09	55.750	55.750	55.750	55.750	49.549	20
2024-07-08	55.800	55.800	55.400	55.800	49.593	120
2024-07-05	55.850	55.850	55.850	55.850	49.638	60
2024-07-04	55.900	55.900	53.250	53.250	47.327	3,760
2024-07-03	55.400	55.500	55.400	55.400	49.238	250
2024-07-02	55.500	55.500	55.400	55.400	49.238	40
2024-07-01	55.100	55.900	55.100	55.100	48.971	890
2024-06-28	55.500	55.500	55.000	55.000	48.882	200
2024-06-27	55.400	55.400	55.400	55.400	49.238	40
2024-06-26	55.500	55.500	55.500	55.500	49.327	220
2024-06-25	55.500	55.500	55.500	55.500	49.327	90
2024-06-24	56.000	56.000	55.000	55.500	49.327	530
2024-06-21	55.950	55.950	55.700	55.700	49.505	240
2024-06-20	55.950	55.950	55.000	55.700	49.505	60
2024-06-19	56.000	56.000	55.000	55.000	48.882	550
2024-06-18	55.700	55.700	55.700	55.700	49.505	10
2024-06-14	55.300	55.500	55.000	55.450	49.282	130
2024-06-13	55.800	55.800	55.300	55.300	49.149	270
2024-06-11	55.800	55.800	55.800	55.800	49.593	40
2024-06-10	55.700	55.900	55.600	55.600	49.416	280
2024-06-07	54.000	55.700	54.000	55.700	49.505	590
2024-06-06	55.650	55.650	54.100	54.100	48.083	530
2024-06-05	55.000	55.750	54.050	55.650	49.460	330
2024-06-04	56.000	56.000	55.050	55.900	49.682	250
2024-06-03	55.950	55.950	54.050	54.900	48.794	360
2024-05-31	56.000	56.000	53.950	56.000	49.771	170
2024-05-30	56.000	56.200	56.000	56.200	49.949	90
2024-05-29	56.000	56.200	56.000	56.200	49.949	35,710
2024-05-28	56.000	56.000	55.500	56.000	49.771	650
2024-05-27	56.000	56.000	56.000	56.000	49.771	100
2024-05-24	56.000	56.000	56.000	56.000	49.771	70
2024-05-23	55.800	55.800	55.700	55.750	49.549	2,190
2024-05-22	55.750	55.800	53.750	54.000	47.994	1,310
2024-05-21	55.800	56.000	53.550	53.650	47.683	1,380
2024-05-20	55.400	55.400	55.400	55.400	49.238	550
2024-05-17	57.000	57.000	53.650	55.000	48.882	4,470
2024-05-16	55.000	56.000	53.500	56.000	49.771	13,890
2024-05-15	54.000	55.100	53.500	55.000	48.882	610
2024-05-14	55.000	55.000	55.000	55.000	48.882	50
2024-05-13	52.550	53.050	52.550	53.050	47.149	1,020
2024-05-10	51.500	55.000	51.500	53.900	47.905	670
2024-05-09	55.000	55.900	55.000	55.550	48.705	12,740
2024-05-08	54.700	55.000	54.700	55.000	48.222	10,040
2024-05-07	54.600	54.700	54.600	54.700	47.959	1,700
2024-05-06	54.500	54.500	54.000	54.500	47.784	370
2024-05-03	54.600	54.600	53.400	54.400	47.696	950

← NewerPage 10 of 19 · 1,138 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.7500 PHP
2026-05-08	0.7500 PHP
2026-01-29	0.7500 PHP
2025-11-07	0.7500 PHP
2025-08-07	0.7500 PHP
2025-05-09	0.7500 PHP
2025-01-31	0.7500 PHP
2024-10-31	0.7500 PHP
2024-08-08	0.7500 PHP
2024-05-10	0.7500 PHP
2024-02-01	0.7500 PHP
2023-11-07	0.7500 PHP
2023-08-01	0.7500 PHP
2023-05-10	0.7500 PHP
2023-02-07	0.7500 PHP
2022-11-02	0.7500 PHP
2022-08-02	0.7500 PHP
2022-05-05	0.7500 PHP
2022-01-27	0.7500 PHP
2021-11-03	0.7500 PHP
2021-08-03	0.7500 PHP
2021-05-06	0.7500 PHP
2021-02-02	0.7500 PHP
2020-11-04	0.7500 PHP
2020-08-04	0.7500 PHP
2020-05-04	0.7500 PHP
2020-01-28	0.8357 PHP
2019-10-24	0.7500 PHP
2019-07-31	0.7500 PHP
2019-04-29	0.7500 PHP
2019-01-29	0.7500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.