Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	55.400	57.000	55.000	55.000	43.925	2,510
2022-05-10	57.000	57.000	55.300	55.400	44.244	910
2022-05-05	55.000	57.150	55.000	57.150	45.642	140
2022-05-04	57.250	57.250	57.250	57.250	45.123	110
2022-05-02	57.300	57.300	57.300	57.300	45.162	40
2022-04-29	57.300	57.300	57.300	57.300	45.162	120
2022-04-28	57.300	57.300	57.300	57.300	45.162	230
2022-04-27	56.500	56.500	56.000	56.000	44.137	6,170
2022-04-26	56.500	56.500	56.500	56.500	44.531	630
2022-04-25	57.300	57.300	57.300	57.300	45.162	50
2022-04-22	57.000	57.300	56.000	57.300	45.162	770
2022-04-20	56.000	56.000	56.000	56.000	44.137	270
2022-04-19	57.200	57.200	56.000	56.000	44.137	2,990
2022-04-18	55.800	55.800	55.800	55.800	43.980	540
2022-04-12	55.300	55.300	55.000	55.100	43.428	15,150
2022-04-07	55.500	55.500	55.500	55.500	43.743	30
2022-04-05	57.100	57.100	57.100	57.100	45.004	1,070
2022-04-04	55.800	57.150	55.800	57.150	45.044	39,820
2022-03-31	55.600	55.600	55.600	55.600	43.822	290
2022-03-30	55.100	55.100	55.000	55.000	43.349	8,760
2022-03-29	57.000	57.000	57.000	57.000	44.925	70
2022-03-28	55.000	56.650	55.000	55.000	43.349	3,190
2022-03-25	55.000	55.100	55.000	55.050	43.389	3,760
2022-03-24	55.500	55.500	55.000	55.000	43.349	8,000
2022-03-23	57.400	57.400	55.500	55.500	43.743	970
2022-03-22	55.600	55.600	55.600	55.600	43.822	740
2022-03-21	55.550	57.500	55.000	57.500	45.320	1,320
2022-03-18	56.000	56.000	56.000	56.000	44.137	320
2022-03-17	55.200	57.000	55.200	57.000	44.925	17,770
2022-03-16	55.100	56.000	55.100	56.000	44.137	820
2022-03-15	56.000	56.000	55.100	55.100	43.428	150
2022-03-14	55.550	56.700	54.800	56.700	44.689	5,030
2022-03-11	56.500	56.700	55.600	55.600	43.822	1,700
2022-03-10	56.700	56.700	56.700	56.700	44.689	90
2022-03-09	56.600	56.700	56.600	56.700	44.689	1,810
2022-03-08	56.500	56.600	56.500	56.600	44.610	7,560
2022-03-07	56.900	57.000	55.550	57.000	44.925	950
2022-03-03	57.800	57.800	56.000	57.000	44.925	170
2022-03-02	56.050	56.050	56.050	56.050	44.177	200
2022-03-01	57.000	57.000	56.050	56.050	44.177	690
2022-02-24	56.550	56.550	56.500	56.500	44.531	3,060
2022-02-23	56.500	56.500	56.500	56.500	44.531	7,040
2022-02-22	56.500	57.000	56.050	56.250	44.334	2,410
2022-02-21	57.600	57.600	56.000	56.500	44.531	540
2022-02-18	56.300	57.500	56.300	57.500	45.320	360
2022-02-17	57.800	57.800	57.600	57.600	45.398	180
2022-02-16	57.800	57.800	57.000	57.000	44.925	270
2022-02-15	57.500	57.600	57.000	57.000	44.925	1,000
2022-02-14	56.000	57.000	55.900	57.000	44.925	2,440
2022-02-11	56.000	57.500	56.000	57.500	45.320	340
2022-02-10	57.600	57.600	56.000	56.000	44.137	7,680
2022-02-09	57.700	57.700	56.300	56.300	44.374	240
2022-02-08	57.700	57.700	57.700	57.700	45.477	20
2022-02-07	57.650	57.650	56.050	57.650	45.438	2,520
2022-02-04	57.700	57.700	57.700	57.700	45.477	50
2022-02-03	57.700	57.700	57.700	57.700	45.477	290
2022-02-02	57.700	57.700	56.000	57.000	44.925	990
2022-01-31	57.700	57.700	57.700	57.700	45.477	2,360
2022-01-28	57.700	57.700	57.700	57.700	45.477	900
2022-01-27	57.900	57.900	57.000	57.750	45.517	530

← NewerPage 18 of 20 · 1,142 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.