Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	54.600	54.600	54.600	54.600	47.872	390
2024-04-30	54.500	54.700	54.500	54.500	47.784	660
2024-04-29	53.250	54.500	53.250	54.500	47.784	50
2024-04-26	54.500	54.500	53.500	53.500	46.907	470
2024-04-25	53.500	54.500	53.200	53.200	46.644	190
2024-04-24	53.500	53.500	53.500	53.500	46.907	10
2024-04-23	54.500	54.500	53.500	54.500	47.784	310
2024-04-22	53.500	53.500	53.500	53.500	46.907	500
2024-04-19	53.050	54.500	53.050	54.500	47.784	1,210
2024-04-18	53.500	54.750	53.500	54.750	48.003	290
2024-04-17	53.650	54.750	53.250	53.500	46.907	1,490
2024-04-16	53.800	54.500	52.150	54.500	47.784	810
2024-04-15	54.500	54.500	53.800	54.500	47.784	1,230
2024-04-12	54.500	54.500	54.500	54.500	47.784	10
2024-04-11	54.500	54.500	54.450	54.450	47.740	100
2024-04-08	54.800	54.800	54.750	54.750	48.003	120
2024-04-05	54.750	54.750	53.800	53.800	47.170	1,060
2024-04-04	54.800	54.800	53.800	53.800	47.170	1,020
2024-04-03	54.000	54.450	53.800	54.000	47.346	2,220
2024-04-01	54.900	54.900	53.250	54.800	48.047	430
2024-03-27	54.900	54.900	54.900	54.900	48.135	160
2024-03-26	54.950	54.950	54.000	54.000	47.346	420
2024-03-25	54.950	54.950	52.400	54.900	48.135	690
2024-03-22	53.100	53.800	53.100	53.800	47.170	720
2024-03-21	53.100	53.100	53.100	53.100	46.557	20
2024-03-20	53.200	54.000	53.000	53.000	46.469	3,360
2024-03-18	54.000	54.000	53.000	53.000	46.469	820
2024-03-15	53.100	53.100	53.000	53.050	46.513	3,010
2024-03-14	54.900	54.950	54.900	54.950	48.179	330
2024-03-13	53.000	54.700	53.000	53.100	46.557	920
2024-03-12	53.050	53.050	52.800	53.050	46.513	380
2024-03-11	53.000	53.000	52.050	53.000	46.469	620
2024-03-08	53.000	53.000	52.500	52.500	46.030	160
2024-03-07	54.950	54.950	52.000	52.000	45.592	13,050
2024-03-06	55.000	55.000	54.950	54.950	48.179	820
2024-03-05	53.300	54.000	53.000	53.000	46.469	1,730
2024-03-04	54.000	54.000	53.000	54.000	47.346	1,940
2024-03-01	54.000	54.000	53.000	54.000	47.346	5,660
2024-02-29	53.500	54.000	52.000	54.000	47.346	5,590
2024-02-28	53.050	54.000	53.050	54.000	47.346	140
2024-02-27	54.000	55.000	54.000	54.000	47.346	420
2024-02-26	54.000	54.000	54.000	54.000	47.346	200
2024-02-23	54.950	55.000	54.950	55.000	48.222	290
2024-02-22	55.000	55.000	53.000	54.500	47.784	1,080
2024-02-21	55.000	55.000	55.000	55.000	48.222	190
2024-02-20	55.000	55.000	55.000	55.000	48.222	60
2024-02-19	53.600	55.000	53.000	53.200	46.644	2,990
2024-02-15	55.000	55.000	55.000	55.000	48.222	150
2024-02-14	55.000	55.000	55.000	55.000	48.222	60
2024-02-13	55.000	55.000	55.000	55.000	48.222	110
2024-02-12	53.500	55.000	53.500	55.000	48.222	330
2024-02-08	55.000	55.000	53.100	55.000	48.222	1,030
2024-02-07	53.000	55.500	53.000	55.500	48.661	2,020
2024-02-06	55.750	55.750	55.400	55.400	48.573	120
2024-02-05	55.500	55.500	55.500	55.500	48.661	450
2024-02-02	54.000	55.900	54.000	55.900	49.012	20
2024-02-01	55.000	55.800	55.000	55.800	48.924	1,060
2024-01-31	55.750	55.750	55.750	55.750	48.222	1,340
2024-01-30	55.750	55.750	55.500	55.750	48.222	4,020
2024-01-29	55.650	55.750	55.000	55.000	47.574	6,290

← NewerPage 11 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.