Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	56.900	56.900	56.000	56.000	46.532	120
2023-03-24	56.900	56.900	56.900	56.900	47.280	20
2023-03-23	56.900	56.900	56.900	56.900	47.280	30
2023-03-22	56.950	56.950	56.950	56.950	47.321	1,000
2023-03-21	56.850	56.950	56.850	56.950	47.321	200
2023-03-20	56.000	56.000	56.000	56.000	46.532	70
2023-03-17	56.900	56.950	55.100	55.100	45.784	320
2023-03-16	56.800	56.900	56.800	56.900	47.280	370
2023-03-15	57.100	57.100	57.100	57.100	47.446	10
2023-03-14	55.150	55.150	55.150	55.150	45.826	20
2023-03-13	56.900	56.900	56.800	56.850	47.238	1,030
2023-03-10	56.900	56.900	56.900	56.900	47.280	20
2023-03-09	56.900	56.900	56.900	56.900	47.280	200
2023-03-07	56.850	56.850	56.850	56.850	47.238	60
2023-03-06	55.100	56.850	55.100	56.850	47.238	370
2023-03-03	56.900	56.900	56.850	56.850	47.238	240
2023-03-02	55.100	56.800	55.100	56.800	47.197	1,040
2023-03-01	55.250	55.250	55.000	55.000	45.701	210
2023-02-28	55.000	56.450	55.000	56.450	46.906	2,170
2023-02-27	55.100	56.500	55.100	56.500	46.947	120
2023-02-21	55.200	55.200	55.000	55.000	45.701	1,460
2023-02-20	57.000	57.000	57.000	57.000	47.363	10
2023-02-16	57.000	57.000	57.000	57.000	47.363	100
2023-02-15	55.500	57.000	55.000	55.250	45.909	11,650
2023-02-14	57.000	57.000	57.000	57.000	47.363	60
2023-02-13	57.400	57.400	57.400	57.400	47.695	10
2023-02-10	57.350	57.350	57.350	57.350	47.654	40
2023-02-09	56.500	57.350	56.450	57.350	47.654	580
2023-02-08	56.600	56.600	56.450	56.450	46.906	650
2023-02-07	57.350	57.350	56.500	56.600	47.030	1,360
2023-02-06	57.050	57.250	57.000	57.150	46.864	7,990
2023-02-03	57.000	57.050	57.000	57.050	46.782	1,400
2023-02-02	57.000	57.100	57.000	57.000	46.741	6,720
2023-02-01	56.200	56.950	56.100	56.950	46.700	1,010
2023-01-31	57.000	57.000	56.500	56.950	46.700	2,040
2023-01-30	56.950	56.950	56.600	56.900	46.659	300
2023-01-27	57.000	57.000	56.000	56.950	46.700	500
2023-01-26	55.800	55.800	55.800	55.800	45.757	520
2023-01-23	56.000	57.000	55.500	55.600	45.593	1,180
2023-01-20	57.400	57.400	56.600	56.600	46.413	800
2023-01-19	57.400	57.400	57.400	57.400	47.069	290
2023-01-18	57.400	57.400	57.000	57.400	47.069	2,070
2023-01-17	57.400	57.400	57.400	57.400	47.069	10
2023-01-16	57.450	57.450	57.450	57.450	47.110	30
2023-01-11	57.500	57.500	57.450	57.450	47.110	70
2023-01-10	56.000	56.000	56.000	56.000	45.921	500
2023-01-09	56.100	56.100	56.100	56.100	46.003	410
2023-01-06	56.000	57.400	56.000	56.000	45.921	360
2023-01-05	56.000	56.000	56.000	56.000	45.921	1,000
2023-01-04	57.200	57.200	57.200	57.200	46.905	20
2022-12-29	56.500	56.500	56.500	56.500	46.331	200
2022-12-28	56.900	57.000	56.500	57.000	46.741	1,220
2022-12-27	57.000	57.000	56.950	56.950	46.700	560
2022-12-22	55.200	55.600	55.000	55.000	45.101	53,730
2022-12-21	55.200	55.200	55.000	55.000	45.101	3,840
2022-12-19	55.200	55.200	55.000	55.050	45.142	3,980
2022-12-16	56.950	56.950	56.950	56.950	46.700	150
2022-12-14	55.100	55.100	55.000	55.000	45.101	1,570
2022-12-13	55.150	55.150	55.100	55.100	45.183	300
2022-12-12	57.650	57.650	57.650	57.650	47.274	130

← NewerPage 15 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.