Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	55.900	55.900	55.900	55.900	47.073	1,010
2023-07-03	55.950	56.000	55.100	55.100	46.399	1,630
2023-06-30	56.000	56.000	56.000	56.000	47.157	5,600
2023-06-29	55.600	56.000	55.600	56.000	47.157	2,060
2023-06-27	55.450	55.600	55.450	55.600	46.820	520
2023-06-26	55.100	55.400	55.100	55.400	46.652	2,850
2023-06-23	55.200	55.400	55.000	55.400	46.652	1,280
2023-06-22	55.200	55.200	55.000	55.200	46.484	660
2023-06-21	55.100	55.150	55.100	55.150	46.441	500
2023-06-20	55.100	55.100	55.100	55.100	46.399	750
2023-06-19	55.100	55.100	55.100	55.100	46.399	500
2023-06-16	55.100	55.100	55.000	55.000	46.315	690
2023-06-15	55.100	55.100	55.000	55.100	46.399	570
2023-06-14	55.000	55.100	55.000	55.100	46.399	1,710
2023-06-13	55.200	55.200	55.050	55.050	46.357	2,830
2023-06-09	55.500	55.500	55.500	55.500	46.736	250
2023-06-08	55.050	55.500	55.050	55.500	46.736	310
2023-06-07	55.250	55.500	55.250	55.500	46.736	880
2023-06-06	55.950	55.950	55.200	55.200	46.484	1,390
2023-06-05	56.000	56.000	55.100	55.200	46.484	480
2023-06-02	56.000	56.000	56.000	56.000	47.157	490
2023-06-01	56.000	56.000	56.000	56.000	47.157	80
2023-05-30	56.050	56.050	55.150	55.150	46.441	90
2023-05-29	56.050	56.050	56.050	56.050	47.199	120
2023-05-26	55.150	55.150	55.000	55.000	46.315	5,670
2023-05-25	56.100	56.100	56.100	56.100	47.241	120
2023-05-24	56.050	56.100	56.050	56.100	47.241	1,350
2023-05-23	56.000	56.050	56.000	56.050	47.199	650
2023-05-22	56.000	56.000	56.000	56.000	47.157	250
2023-05-19	55.550	56.000	55.550	56.000	47.157	310
2023-05-18	55.500	55.500	55.500	55.500	46.736	230
2023-05-17	55.100	55.500	55.000	55.100	46.399	2,540
2023-05-16	55.100	56.250	55.000	56.250	47.368	350
2023-05-15	56.400	56.400	55.000	55.000	46.315	630
2023-05-12	56.400	56.400	56.400	56.400	47.494	50
2023-05-11	55.200	56.450	55.200	56.450	47.536	190
2023-05-10	55.050	55.050	55.050	55.050	46.357	80
2023-05-09	56.500	56.550	56.300	56.550	46.989	2,800
2023-05-08	56.350	56.600	56.350	56.550	46.989	2,090
2023-05-05	56.350	56.400	56.350	56.350	46.823	580
2023-05-04	56.250	56.400	56.250	56.400	46.864	2,050
2023-05-03	56.050	56.250	56.000	56.250	46.740	1,400
2023-05-02	55.900	56.050	55.900	56.050	46.573	7,050
2023-04-28	55.900	55.900	55.800	55.900	46.449	1,550
2023-04-27	55.900	55.900	55.900	55.900	46.449	260
2023-04-26	55.850	55.900	55.850	55.900	46.449	850
2023-04-25	55.900	55.950	55.500	55.900	46.449	2,110
2023-04-24	55.900	55.900	55.900	55.900	46.449	350
2023-04-20	55.800	55.950	55.800	55.950	46.490	770
2023-04-19	55.900	55.950	55.800	55.800	46.366	760
2023-04-18	55.950	55.950	55.950	55.950	46.490	210
2023-04-17	55.950	55.950	55.950	55.950	46.490	390
2023-04-14	55.900	55.950	55.800	55.950	46.490	2,200
2023-04-13	56.000	56.000	56.000	56.000	46.532	50
2023-04-12	56.700	56.700	55.800	55.800	46.366	1,060
2023-04-05	56.000	56.000	56.000	56.000	46.532	1,200
2023-04-04	56.000	56.000	56.000	56.000	46.532	30
2023-04-03	56.950	56.950	55.050	56.000	46.532	690
2023-03-31	56.950	56.950	56.950	56.950	47.321	210
2023-03-30	56.950	56.950	56.950	56.950	47.321	20

← NewerPage 14 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.