Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	55.800	57.000	55.800	56.400	54.880	470
2026-04-23	56.950	56.950	55.500	55.800	54.296	6,850
2026-04-22	55.550	56.950	55.550	56.900	55.366	220
2026-04-21	56.700	57.000	56.700	57.000	55.463	90
2026-04-20	57.000	57.000	55.500	56.700	55.171	14,170
2026-04-17	56.500	57.000	56.000	57.000	55.463	630
2026-04-16	56.950	57.000	55.500	57.000	55.463	480
2026-04-15	56.800	56.950	56.250	56.950	55.415	530
2026-04-14	56.550	57.000	56.550	56.800	55.269	460
2026-04-13	56.550	57.000	56.550	57.000	55.463	1,340
2026-04-10	56.000	57.000	56.000	56.550	55.025	480
2026-04-08	57.000	57.000	56.100	56.200	54.685	520
2026-04-07	57.000	57.000	55.500	57.000	55.463	60
2026-04-06	56.100	57.000	56.100	57.000	55.463	100
2026-04-01	57.000	57.400	55.550	56.300	54.782	630
2026-03-31	56.500	57.000	55.650	56.500	54.977	230
2026-03-30	57.000	57.750	56.500	56.500	54.977	3,270
2026-03-27	54.550	57.450	54.550	57.250	55.707	1,070
2026-03-26	56.900	56.950	54.500	56.900	55.366	1,240
2026-03-25	56.450	56.950	54.500	55.850	54.344	4,450
2026-03-24	57.500	57.500	54.550	56.450	54.928	890
2026-03-23	56.000	57.700	54.300	56.000	54.490	560
2026-03-19	56.050	57.750	56.050	57.700	56.144	200
2026-03-18	57.750	57.750	56.050	56.050	54.539	320
2026-03-17	55.500	57.000	55.500	56.900	55.366	550
2026-03-16	56.500	56.900	56.500	56.900	55.366	410
2026-03-13	55.500	56.500	55.500	56.500	54.977	5,850
2026-03-12	56.500	56.500	56.500	56.500	54.977	50
2026-03-11	56.650	57.800	56.650	57.000	55.463	230
2026-03-10	57.500	57.800	54.400	57.800	56.242	480
2026-03-09	57.500	57.500	55.000	56.650	55.123	690
2026-03-06	55.500	57.800	55.000	55.500	54.004	3,230
2026-03-05	55.500	57.900	55.200	57.000	55.463	640
2026-03-04	57.400	57.400	55.000	57.000	55.463	210
2026-03-03	57.400	57.400	55.000	57.400	55.853	230
2026-03-02	57.400	57.400	56.000	57.400	55.853	1,170
2026-02-27	57.900	57.900	55.650	57.500	55.950	580
2026-02-26	57.000	58.000	55.500	57.950	56.388	350
2026-02-25	56.800	58.000	55.800	57.000	55.463	3,680
2026-02-24	57.500	57.800	54.350	56.800	55.269	27,440
2026-02-23	57.000	58.000	57.000	58.000	56.436	300
2026-02-20	57.000	57.000	55.000	56.950	55.415	130
2026-02-19	57.600	57.600	55.500	57.000	55.463	6,880
2026-02-18	57.600	58.000	57.450	58.000	56.436	1,110
2026-02-16	57.800	58.000	57.600	57.600	56.047	320
2026-02-13	57.200	57.200	57.200	57.200	55.658	220
2026-02-12	55.500	58.000	55.500	57.200	55.658	1,050
2026-02-11	58.000	58.000	55.500	58.000	56.436	350
2026-02-10	58.300	58.500	58.000	58.000	56.436	4,110
2026-02-09	58.850	58.850	58.300	58.300	56.728	410
2026-02-06	56.850	58.850	56.850	58.850	57.263	1,850
2026-02-05	56.900	56.900	56.000	56.850	55.317	440
2026-02-04	57.000	57.000	56.500	56.900	55.366	560
2026-02-03	57.250	57.400	53.350	57.000	55.463	1,700
2026-02-02	58.000	58.000	57.000	57.250	55.707	1,010
2026-01-30	58.950	58.950	57.000	58.000	56.436	640
2026-01-29	58.150	58.150	53.000	56.800	55.269	3,410
2026-01-28	58.250	58.500	58.150	58.500	56.193	2,270
2026-01-27	57.900	58.200	57.000	58.100	55.809	2,380
2026-01-26	57.900	58.000	57.900	57.900	55.617	2,270

← NewerPage 3 of 5 · 243 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.