Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	55.700	55.700	55.650	55.650	48.136	2,470
2024-01-25	55.650	55.700	55.650	55.650	48.136	260
2024-01-24	55.700	55.700	55.550	55.650	48.136	1,330
2024-01-23	55.800	55.800	55.700	55.700	48.179	360
2024-01-22	55.500	55.700	55.500	55.700	48.179	150
2024-01-19	55.800	55.800	55.500	55.500	48.006	180
2024-01-18	55.000	55.000	53.100	53.100	45.930	6,920
2024-01-17	54.050	54.050	54.000	54.000	46.709	530
2024-01-16	54.000	55.800	53.000	55.800	48.266	4,000
2024-01-15	55.750	56.000	54.000	54.000	46.709	5,100
2024-01-12	55.750	55.850	55.700	55.700	48.179	4,520
2024-01-11	55.750	55.750	55.750	55.750	48.222	90
2024-01-10	55.800	55.800	55.700	55.700	48.179	510
2024-01-09	55.750	55.750	55.750	55.750	48.222	330
2024-01-08	55.750	55.750	55.400	55.750	48.222	4,530
2024-01-05	53.650	55.300	53.650	55.300	47.833	630
2024-01-04	53.000	53.650	53.000	53.650	46.406	680
2024-01-02	55.000	55.750	54.000	55.750	48.222	5,580
2023-12-29	55.000	55.000	53.000	53.000	45.844	330
2023-12-28	55.000	55.000	53.000	53.000	45.844	90
2023-12-21	55.500	55.500	55.000	55.000	47.574	310
2023-12-20	55.500	55.500	55.500	55.500	48.006	20
2023-12-19	55.500	55.500	55.500	55.500	48.006	20
2023-12-18	54.000	55.500	54.000	55.500	48.006	620
2023-12-14	54.000	54.000	53.000	53.000	45.844	160
2023-12-13	54.000	54.000	54.000	54.000	46.709	20
2023-12-12	54.000	54.000	54.000	54.000	46.709	720
2023-12-11	54.000	54.000	53.800	54.000	46.709	1,190
2023-12-07	53.800	53.800	53.700	53.750	46.492	210
2023-12-06	52.050	54.950	51.100	51.100	44.200	2,650
2023-12-05	55.800	55.800	55.800	55.800	48.266	550
2023-12-04	55.800	55.800	55.800	55.800	48.266	300
2023-12-01	54.300	55.800	54.150	55.800	48.266	400
2023-11-30	55.850	55.850	55.050	55.050	47.617	470
2023-11-29	55.850	55.850	55.850	55.850	48.309	80
2023-11-24	55.950	55.950	50.200	50.750	43.898	44,060
2023-11-22	55.850	55.950	52.000	55.950	48.395	6,480
2023-11-21	54.250	56.000	54.250	54.250	46.925	690
2023-11-20	56.000	56.000	54.300	54.300	46.968	160
2023-11-17	56.000	56.000	55.950	55.950	48.395	120
2023-11-15	54.300	54.300	54.300	54.300	46.968	1,460
2023-11-14	55.800	55.800	54.300	54.300	46.968	900
2023-11-13	54.800	54.800	54.500	54.500	47.141	2,500
2023-11-10	56.000	56.000	54.800	56.000	48.439	3,200
2023-11-09	56.000	56.000	55.950	56.000	48.439	210
2023-11-08	56.000	56.000	56.000	56.000	48.439	60
2023-11-07	55.900	55.900	55.900	55.900	48.352	160
2023-11-06	55.000	56.000	54.800	56.000	47.790	3,490
2023-11-03	55.000	55.000	55.000	55.000	46.937	3,060
2023-10-31	55.000	55.000	55.000	55.000	46.937	1,580
2023-10-27	54.800	55.000	54.800	54.900	46.851	810
2023-10-26	55.000	55.000	54.800	54.800	46.766	690
2023-10-25	55.000	55.000	55.000	55.000	46.937	1,210
2023-10-24	54.600	55.000	54.300	55.000	46.937	780
2023-10-23	55.000	55.000	55.000	55.000	46.937	4,360
2023-10-20	55.000	55.000	54.450	54.500	46.510	38,920
2023-10-19	55.000	55.000	54.500	54.500	46.510	640
2023-10-18	55.000	55.000	54.950	55.000	46.937	5,580
2023-10-17	55.550	55.550	55.550	55.550	47.406	50
2023-10-16	55.500	55.550	54.300	55.550	47.406	240

← NewerPage 12 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.