Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	57.600	57.800	57.600	57.800	47.397	80
2022-12-07	55.350	55.350	55.250	55.350	45.388	1,840
2022-12-06	55.350	55.350	55.350	55.350	45.388	100
2022-12-05	57.500	58.500	57.500	57.900	47.479	410
2022-12-02	58.000	58.000	56.000	56.000	45.921	720
2022-12-01	58.200	58.550	58.200	58.500	47.971	340
2022-11-29	57.800	57.800	57.800	57.800	47.397	110
2022-11-28	57.800	57.800	57.800	57.800	47.397	40
2022-11-25	55.500	58.150	55.000	58.150	47.684	1,310
2022-11-24	58.300	58.300	58.300	58.300	47.807	30
2022-11-23	58.200	58.200	58.200	58.200	47.725	300
2022-11-22	58.000	58.300	55.350	58.300	47.807	440
2022-11-17	58.800	58.800	58.800	58.800	48.217	20
2022-11-16	55.300	58.800	55.300	55.500	45.511	820
2022-11-15	55.500	55.500	55.500	55.500	45.511	450
2022-11-11	55.500	55.500	55.050	55.500	45.511	160
2022-11-07	58.900	58.900	56.000	56.000	45.921	770
2022-11-04	56.700	56.700	56.700	56.700	46.495	90
2022-11-03	56.750	56.750	56.750	56.750	46.536	280
2022-11-02	59.000	59.000	56.750	56.750	46.536	920
2022-10-28	56.550	56.650	56.550	56.650	45.840	20
2022-10-27	56.350	56.450	56.350	56.450	45.678	60
2022-10-26	56.400	56.400	56.400	56.400	45.638	2,060
2022-10-25	56.400	56.400	56.000	56.000	45.314	1,260
2022-10-24	55.400	55.400	55.400	55.400	44.829	230
2022-10-19	55.150	55.150	55.150	55.150	44.626	250
2022-10-14	56.400	56.400	56.400	56.400	45.638	3,150
2022-10-13	56.000	56.000	56.000	56.000	45.314	10
2022-10-12	56.000	56.000	56.000	56.000	45.314	200
2022-10-11	56.000	56.000	56.000	56.000	45.314	10
2022-10-10	56.400	56.400	56.000	56.000	45.314	1,320
2022-10-07	56.300	56.400	56.300	56.400	45.638	590
2022-10-06	56.350	56.350	56.350	56.350	45.597	10
2022-10-05	56.400	56.400	56.400	56.400	45.638	210
2022-10-04	56.400	56.400	55.000	56.400	45.638	1,730
2022-10-03	56.400	56.400	56.400	56.400	45.638	190
2022-09-30	56.300	56.450	56.300	56.450	45.678	170
2022-09-29	56.300	56.500	56.300	56.300	45.557	520
2022-09-28	56.450	56.450	56.300	56.300	45.557	200
2022-09-27	56.500	56.500	56.500	56.500	45.719	250
2022-09-23	56.050	56.900	56.050	56.900	46.043	460
2022-09-22	56.200	56.200	55.050	55.100	44.586	1,240
2022-09-21	55.100	56.200	55.100	56.200	45.476	1,170
2022-09-20	55.100	55.100	55.050	55.100	44.586	350
2022-09-19	55.200	56.150	55.100	56.150	45.436	230
2022-09-16	56.000	56.000	56.000	56.000	45.314	20
2022-09-14	55.500	56.250	55.500	55.500	44.910	6,350
2022-09-13	56.700	56.700	55.500	55.500	44.910	1,120
2022-09-12	55.200	56.700	55.050	55.500	44.910	2,030
2022-09-09	56.700	56.700	55.600	55.600	44.991	590
2022-09-08	55.550	55.550	55.500	55.550	44.950	720
2022-09-07	56.800	56.800	56.800	56.800	45.962	30
2022-09-06	56.800	56.800	56.800	56.800	45.962	110
2022-09-05	55.500	55.600	55.500	55.600	44.991	1,010
2022-09-02	55.600	55.600	55.600	55.600	44.991	650
2022-09-01	55.850	55.850	55.850	55.850	45.193	130
2022-08-31	55.800	55.850	55.800	55.850	45.193	460
2022-08-26	55.750	55.750	55.750	55.750	45.112	20
2022-08-25	55.600	55.750	55.600	55.750	45.112	400
2022-08-24	55.600	55.600	55.600	55.600	44.991	110

← NewerPage 16 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.