Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	55.600	55.600	55.100	55.100	47.022	3,010
2023-10-12	54.300	55.450	54.300	55.450	47.321	2,070
2023-10-11	55.450	55.450	54.300	54.600	46.595	23,010
2023-10-10	55.450	55.450	54.300	54.300	46.339	4,820
2023-10-09	55.000	55.000	54.500	55.000	46.937	9,200
2023-10-06	55.500	55.500	55.000	55.000	46.937	172,610
2023-10-05	55.000	55.000	55.000	55.000	46.937	5,000
2023-10-04	55.500	55.500	55.500	55.500	47.363	960
2023-10-03	55.600	55.600	55.000	55.000	46.937	12,760
2023-10-02	55.600	55.600	55.000	55.600	47.449	1,190
2023-09-29	55.600	55.600	54.150	54.150	46.211	2,190
2023-09-28	55.600	55.600	55.600	55.600	47.449	1,440
2023-09-27	55.500	55.500	55.500	55.500	47.363	930
2023-09-26	55.600	55.600	55.600	55.600	47.449	100
2023-09-25	55.600	55.600	55.600	55.600	47.449	1,720
2023-09-22	55.300	55.600	55.300	55.400	47.278	2,000
2023-09-21	55.500	55.500	55.500	55.500	47.363	1,500
2023-09-20	55.600	55.600	55.550	55.550	47.406	600
2023-09-19	56.800	57.200	55.500	55.600	47.449	18,250
2023-09-18	57.000	57.000	56.500	56.900	48.558	1,430
2023-09-14	55.650	57.150	55.200	57.150	48.771	290
2023-09-13	57.100	57.100	57.100	57.100	48.729	10
2023-09-12	56.000	56.000	55.650	55.650	47.491	240
2023-09-08	55.650	55.650	55.650	55.650	47.491	20
2023-09-07	57.000	57.000	55.650	55.650	47.491	120
2023-09-06	56.800	56.800	55.500	55.550	47.406	120
2023-09-05	56.800	56.800	55.200	55.200	47.107	260
2023-09-04	57.100	57.100	57.100	57.100	48.729	10
2023-09-01	55.500	57.150	55.500	57.150	48.771	1,230
2023-08-31	55.300	55.300	55.300	55.300	47.193	550
2023-08-30	57.000	57.600	55.300	55.300	47.193	570
2023-08-29	57.000	57.000	57.000	57.000	48.643	40
2023-08-25	57.300	57.300	57.300	57.300	48.899	10
2023-08-23	56.000	57.500	55.150	57.500	49.070	510
2023-08-16	57.650	57.700	57.650	57.700	49.241	120
2023-08-15	57.750	57.750	57.700	57.700	49.241	120
2023-08-14	57.750	57.750	57.700	57.700	49.241	90
2023-08-09	57.800	57.800	57.800	57.800	49.326	70
2023-08-08	55.150	57.850	55.100	57.850	49.369	1,860
2023-08-07	57.700	57.900	57.700	57.900	49.411	320
2023-08-03	57.900	57.900	57.900	57.900	49.411	500
2023-08-01	58.000	58.000	57.950	57.950	49.454	950
2023-07-31	56.900	57.700	56.650	56.650	47.705	1,180
2023-07-28	56.700	56.750	56.700	56.750	47.789	400
2023-07-27	56.600	56.600	56.000	56.600	47.662	5,810
2023-07-26	56.500	56.550	56.500	56.550	47.620	160
2023-07-25	56.200	56.500	56.200	56.500	47.578	4,550
2023-07-24	56.000	56.150	56.000	56.150	47.284	200
2023-07-21	56.900	56.900	55.500	56.000	47.157	1,020
2023-07-20	56.200	57.000	56.200	56.950	47.957	2,740
2023-07-19	55.150	56.150	55.150	56.150	47.284	890
2023-07-18	55.900	55.900	55.900	55.900	47.073	60
2023-07-17	55.100	55.300	55.100	55.150	46.441	1,640
2023-07-14	56.000	56.000	56.000	56.000	47.157	340
2023-07-13	55.700	55.700	55.700	55.700	46.905	630
2023-07-12	55.700	55.750	55.700	55.700	46.905	2,850
2023-07-11	55.650	55.700	55.650	55.700	46.905	4,200
2023-07-10	55.700	55.700	55.700	55.700	46.905	3,150
2023-07-07	55.700	55.700	55.550	55.700	46.905	110
2023-07-05	55.950	55.950	55.100	55.700	46.905	1,490

← NewerPage 13 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.