Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	55.500	55.600	55.500	55.600	44.991	130
2022-08-22	55.150	56.000	55.100	56.000	45.314	290
2022-08-19	56.000	56.000	56.000	56.000	45.314	500
2022-08-18	56.000	56.000	56.000	56.000	45.314	410
2022-08-16	56.000	56.000	56.000	56.000	45.314	10
2022-08-15	55.200	56.000	55.200	56.000	45.314	560
2022-08-10	55.100	56.950	55.000	56.950	46.083	5,350
2022-08-08	55.500	55.500	55.050	55.050	44.546	3,070
2022-08-05	57.000	57.000	55.300	55.350	44.788	1,650
2022-08-04	57.500	57.500	55.300	57.000	46.123	110
2022-08-03	55.300	55.300	55.300	55.300	44.748	160
2022-08-02	55.050	55.150	55.050	55.050	44.546	630
2022-08-01	57.850	57.850	57.000	57.500	45.921	790
2022-07-29	57.000	57.500	57.000	57.500	45.921	3,890
2022-07-28	56.850	57.000	56.850	57.000	45.522	3,870
2022-07-26	56.850	56.850	56.000	56.000	44.723	960
2022-07-25	56.800	56.850	56.800	56.850	45.402	320
2022-07-22	55.000	56.800	55.000	55.200	44.084	2,520
2022-07-21	55.400	55.400	55.000	55.000	43.925	310
2022-07-19	55.200	55.200	55.000	55.200	44.084	11,090
2022-07-18	56.000	56.000	56.000	56.000	44.723	170
2022-07-15	55.500	55.500	55.500	55.500	44.324	820
2022-07-13	55.600	55.600	55.600	55.600	44.404	130
2022-07-11	56.900	56.900	55.500	55.600	44.404	60
2022-07-08	55.600	56.850	55.600	56.850	45.402	180
2022-07-06	56.900	56.900	56.500	56.500	45.123	920
2022-07-04	56.250	56.250	56.250	56.250	44.923	200
2022-07-01	56.900	56.900	56.900	56.900	45.442	40
2022-06-29	56.000	56.000	55.150	55.150	44.044	310
2022-06-28	56.900	56.900	56.300	56.300	44.963	250
2022-06-27	55.100	56.900	55.100	56.000	44.723	11,830
2022-06-24	55.800	55.800	55.100	55.100	44.004	360
2022-06-23	56.900	56.900	56.900	56.900	45.442	80
2022-06-22	56.700	56.700	56.700	56.700	45.282	250
2022-06-21	55.150	55.300	55.150	55.300	44.164	1,500
2022-06-20	55.150	55.150	55.150	55.150	44.044	10
2022-06-17	56.900	56.900	56.900	56.900	45.442	100
2022-06-16	56.850	56.900	55.150	56.900	45.442	1,530
2022-06-15	56.850	56.850	56.850	56.850	45.402	30
2022-06-14	57.000	57.000	56.900	56.900	45.442	260
2022-06-13	57.000	57.000	56.500	56.500	45.123	1,790
2022-06-10	56.250	56.250	56.150	56.250	44.923	1,720
2022-06-09	56.000	58.000	56.000	56.250	44.923	540
2022-06-08	57.900	57.900	57.900	57.900	46.241	200
2022-06-07	57.900	57.900	57.900	57.900	46.241	50
2022-06-06	55.500	57.900	55.500	57.900	46.241	480
2022-06-03	56.000	56.000	56.000	56.000	44.723	500
2022-06-02	57.500	57.900	57.450	57.900	46.241	1,370
2022-06-01	56.000	57.500	56.000	57.500	45.921	700
2022-05-31	57.400	57.400	57.400	57.400	45.841	60
2022-05-30	56.000	57.450	56.000	57.450	45.881	410
2022-05-27	57.350	57.350	57.350	57.350	45.801	120
2022-05-26	57.150	57.500	57.150	57.400	45.841	710
2022-05-25	56.000	57.000	55.000	57.000	45.522	3,100
2022-05-24	57.000	57.000	57.000	57.000	45.522	40
2022-05-19	56.000	56.000	56.000	56.000	44.723	250
2022-05-17	56.000	56.000	56.000	56.000	44.723	41,360
2022-05-16	55.000	57.000	55.000	56.000	44.723	340
2022-05-12	55.000	55.000	55.000	55.000	43.925	60
2022-05-11	55.400	57.000	55.000	55.000	43.925	2,510

← NewerPage 17 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.