Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	57.800	58.000	57.600	57.800	44.965	1,760
2022-01-25	58.200	58.200	57.800	57.800	44.965	1,940
2022-01-24	57.900	58.200	57.900	58.000	45.120	13,880
2022-01-21	57.500	57.900	57.500	57.900	45.043	1,160
2022-01-20	57.500	57.500	57.000	57.500	44.732	1,040
2022-01-19	57.000	57.500	57.000	57.500	44.732	2,770
2022-01-18	57.000	57.500	57.000	57.500	44.732	1,100
2022-01-17	55.900	55.900	55.900	55.900	43.487	1,500
2022-01-14	57.500	57.500	55.900	55.900	43.487	210
2022-01-13	56.000	56.000	56.000	56.000	43.565	300
2022-01-11	55.900	55.900	55.800	55.800	43.409	780
2022-01-07	55.900	56.500	55.900	55.900	43.487	12,120
2022-01-05	55.800	57.450	55.800	55.850	43.448	820
2022-01-03	57.500	57.500	56.000	56.500	43.954	1,540
2021-12-29	57.500	57.500	57.500	57.500	44.732	520
2021-12-28	57.500	57.500	57.500	57.500	44.732	10
2021-12-27	56.000	57.500	56.000	57.500	44.732	80
2021-12-24	57.500	57.500	57.500	57.500	44.732	190
2021-12-23	57.500	57.500	56.000	56.000	43.565	230
2021-12-22	56.700	57.500	56.700	57.500	44.732	250
2021-12-21	57.000	57.000	56.700	56.700	44.109	60
2021-12-15	57.550	57.550	56.800	56.800	44.187	390
2021-12-14	57.500	57.500	56.700	56.700	44.109	400
2021-12-13	57.550	57.550	57.500	57.500	44.732	230
2021-12-10	57.500	57.500	57.400	57.500	44.732	970
2021-12-09	57.500	57.500	57.100	57.500	44.732	350
2021-12-07	57.500	57.500	56.400	56.400	43.876	330
2021-12-06	57.600	57.600	57.500	57.500	44.732	3,300
2021-12-03	57.600	57.600	57.600	57.600	44.809	30
2021-12-02	57.050	57.050	57.050	57.050	44.381	40
2021-12-01	56.000	57.700	56.000	57.050	44.381	610
2021-11-29	57.700	57.700	57.700	57.700	44.887	200
2021-11-26	57.700	57.700	57.700	57.700	44.887	220
2021-11-25	57.700	57.700	57.700	57.700	44.887	10
2021-11-24	57.750	57.750	57.700	57.700	44.887	220
2021-11-23	55.650	57.750	55.650	57.750	44.926	5,100
2021-11-22	57.500	57.750	55.600	55.600	43.253	9,320
2021-11-19	57.750	57.750	57.500	57.500	44.732	670
2021-11-17	55.800	57.650	55.800	57.650	44.848	400
2021-11-16	56.500	56.500	56.500	56.500	43.954	7,370
2021-11-15	56.250	56.250	56.250	56.250	43.759	9,870
2021-11-12	56.300	56.300	56.250	56.250	43.759	140
2021-11-11	56.200	56.250	56.200	56.250	43.759	320
2021-11-10	56.000	57.000	56.000	56.200	43.720	420
2021-11-09	57.750	57.750	55.050	56.000	43.565	4,580
2021-11-08	57.600	57.750	57.600	57.750	44.926	1,210
2021-11-05	57.000	57.550	57.000	57.550	44.770	2,630
2021-11-04	56.500	57.800	55.000	57.600	44.809	3,460
2021-11-03	58.000	58.000	57.000	57.000	44.343	4,130
2021-11-02	57.950	58.100	57.950	58.000	44.537	3,440
2021-10-29	57.600	58.050	57.600	58.000	44.537	6,770
2021-10-28	57.550	57.600	56.050	57.600	44.230	2,210
2021-10-27	57.500	57.550	57.500	57.550	44.191	1,070
2021-10-26	57.450	57.500	57.400	57.500	44.153	1,220
2021-10-25	57.000	57.400	56.850	57.400	44.076	8,240
2021-10-22	56.950	57.000	56.900	56.900	43.692	2,540
2021-10-21	56.850	56.900	56.850	56.900	43.692	2,310
2021-10-20	56.850	56.850	56.800	56.850	43.654	1,370

← NewerPage 19 of 19 · 1,138 trading days

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.