Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	54.900	54.900	52.750	53.050	52.306	1,300
2026-07-21	53.050	54.000	52.750	52.750	52.010	2,690
2026-07-20	55.000	55.000	52.900	53.050	52.306	1,460
2026-07-17	53.450	53.500	53.450	53.500	52.749	1,230
2026-07-16	53.000	53.500	53.000	53.450	52.700	500
2026-07-15	53.450	53.450	52.200	53.000	52.256	950
2026-07-14	52.950	53.500	52.000	53.500	52.749	1,320
2026-07-13	52.750	53.000	52.750	52.800	52.059	300
2026-07-10	53.000	53.500	52.550	52.750	52.010	11,760
2026-07-09	52.500	53.500	52.000	53.500	52.749	2,970
2026-07-08	53.050	53.300	52.500	53.000	52.256	950
2026-07-07	52.700	53.050	52.700	53.050	52.306	1,620
2026-07-06	53.050	53.050	52.100	52.700	51.961	1,360
2026-07-03	52.850	53.500	52.800	53.050	52.306	1,170
2026-07-02	53.000	53.500	51.850	52.850	52.108	530
2026-07-01	53.000	53.500	51.850	53.000	52.256	530
2026-06-30	51.600	53.000	51.600	53.000	52.256	670
2026-06-29	52.950	53.300	51.600	53.000	52.256	420
2026-06-26	53.000	53.000	50.800	52.950	52.207	1,810
2026-06-25	53.000	53.000	52.950	53.000	52.256	660
2026-06-24	53.050	53.450	52.000	52.950	52.207	1,020
2026-06-23	53.000	53.050	52.800	53.050	52.306	730
2026-06-22	53.400	53.450	53.000	53.450	52.700	430
2026-06-19	52.700	53.550	52.700	53.500	52.749	270
2026-06-18	53.000	53.000	51.000	52.700	51.961	6,400
2026-06-17	52.850	53.000	52.850	52.850	52.108	290
2026-06-16	53.050	53.050	52.000	52.800	52.059	640
2026-06-15	53.000	53.200	52.800	53.050	52.306	2,890
2026-06-11	53.600	54.000	51.000	53.000	52.256	10,080
2026-06-10	54.000	54.000	53.000	53.600	52.848	840
2026-06-09	53.250	54.500	53.200	54.000	53.242	1,630
2026-06-08	53.100	53.200	53.000	53.200	52.454	550
2026-06-05	53.800	53.800	52.500	53.100	52.355	1,880
2026-06-04	53.800	53.800	53.150	53.150	52.404	480
2026-06-03	53.400	54.000	52.600	53.800	53.045	1,490
2026-06-02	53.600	53.700	53.400	53.400	52.651	790
2026-06-01	53.500	53.700	53.000	53.600	52.848	3,300
2026-05-29	53.350	53.500	53.100	53.500	52.749	290
2026-05-28	53.400	53.800	52.800	53.200	52.454	4,010
2026-05-26	53.250	55.000	52.800	53.400	52.651	6,150
2026-05-25	54.300	54.700	52.850	53.200	52.454	11,910
2026-05-22	54.700	56.000	53.000	54.300	53.538	11,700
2026-05-21	55.000	56.700	53.000	54.800	54.031	23,390
2026-05-20	55.650	55.650	53.000	55.000	54.228	15,240
2026-05-19	57.000	57.000	55.500	56.750	55.954	360
2026-05-18	57.000	57.000	55.750	56.450	55.658	830
2026-05-15	57.000	57.000	55.500	55.550	54.771	1,430
2026-05-14	56.500	57.000	55.500	57.000	56.200	300
2026-05-13	56.250	57.000	55.800	56.500	55.707	130
2026-05-12	56.000	57.000	55.500	56.100	55.313	3,340
2026-05-11	56.550	58.000	53.000	56.500	55.707	12,650
2026-05-08	57.200	57.200	56.000	56.550	55.757	620
2026-05-07	57.200	57.200	57.200	57.200	55.658	700
2026-05-06	56.000	57.200	56.000	57.200	55.658	1,920
2026-05-05	56.750	56.900	55.500	56.900	55.366	830
2026-05-04	57.000	57.000	56.900	56.900	55.366	600
2026-04-30	57.200	57.200	57.000	57.000	55.463	4,270
2026-04-29	57.200	57.200	57.000	57.200	55.658	2,370
2026-04-28	57.000	57.000	56.750	57.000	55.463	790
2026-04-27	56.400	57.000	56.400	56.750	55.220	5,080

← NewerPage 2 of 3 · 125 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.