Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	57.050	57.900	57.050	57.900	55.617	830
2026-01-22	57.750	57.950	57.000	57.050	54.800	10,430
2026-01-21	58.000	58.000	57.750	57.750	55.473	2,460
2026-01-20	57.500	58.200	57.500	58.000	55.713	1,180
2026-01-19	57.500	57.850	57.500	57.500	55.233	3,970
2026-01-16	56.400	57.500	56.200	57.500	55.233	32,850
2026-01-15	56.000	57.600	55.800	56.500	54.272	9,840
2026-01-14	57.000	57.000	56.000	56.000	53.792	4,420
2026-01-13	57.000	57.000	56.000	56.000	53.792	2,800
2026-01-12	57.000	57.000	56.200	56.200	53.984	1,090
2026-01-09	55.800	57.000	55.500	57.000	54.752	740
2026-01-08	56.000	56.000	55.200	55.800	53.600	2,200
2026-01-07	57.400	57.400	56.000	56.000	53.792	1,940
2026-01-06	57.500	57.500	56.000	57.400	55.137	1,080
2026-01-05	55.000	57.550	55.000	57.500	55.233	1,750
2026-01-02	57.250	57.800	54.250	55.000	52.831	2,340
2025-12-29	53.950	57.600	53.950	54.000	51.871	2,130
2025-12-26	55.750	57.950	53.800	57.950	55.665	1,580
2025-12-23	55.900	55.900	55.750	55.750	53.552	1,460
2025-12-22	55.900	55.900	55.850	55.850	53.648	170
2025-12-19	55.250	55.400	55.050	55.400	53.215	1,350
2025-12-18	55.100	55.400	55.000	55.300	53.119	520
2025-12-17	55.300	55.300	55.000	55.000	52.831	990
2025-12-16	55.600	55.600	53.500	55.400	53.215	1,150
2025-12-15	55.600	55.900	55.500	55.600	53.407	590
2025-12-12	55.650	55.650	53.500	55.600	53.407	850
2025-12-11	55.900	55.900	54.950	54.950	52.783	3,480
2025-12-10	55.000	55.250	53.500	54.950	52.783	2,240
2025-12-09	55.900	55.900	55.800	55.900	53.696	350
2025-12-05	55.500	55.900	55.450	55.900	53.696	2,760
2025-12-04	55.500	55.500	55.000	55.450	53.263	2,900
2025-12-03	54.900	55.500	54.800	55.500	53.311	5,560
2025-12-02	54.500	54.900	54.500	54.600	52.447	1,800
2025-12-01	55.000	55.000	53.500	54.700	52.543	2,060
2025-11-28	55.450	55.500	53.600	55.000	52.831	2,450
2025-11-27	55.700	55.750	55.450	55.450	53.263	610
2025-11-26	55.750	55.750	54.050	54.800	52.639	320
2025-11-25	55.750	55.750	54.750	54.750	52.591	1,190
2025-11-24	54.800	55.750	54.800	55.250	53.071	580
2025-11-21	55.000	55.750	54.750	54.800	52.639	5,470
2025-11-20	55.000	55.000	54.700	54.700	52.543	1,060
2025-11-19	54.900	54.900	54.900	54.900	52.735	2,080
2025-11-18	55.900	55.900	53.900	53.900	51.775	40
2025-11-17	53.900	55.950	53.700	55.950	53.744	1,720
2025-11-14	55.950	55.950	53.700	53.800	51.678	270
2025-11-13	56.000	56.000	54.000	54.000	51.871	40
2025-11-12	53.200	57.400	53.200	53.400	51.294	2,790
2025-11-11	55.900	56.000	53.200	55.900	53.696	470
2025-11-10	55.900	55.900	54.000	55.900	53.696	530
2025-11-07	56.500	56.500	52.550	52.550	50.478	18,840
2025-11-06	57.500	57.500	56.500	56.500	53.552	970
2025-11-05	57.500	57.700	57.500	57.500	54.499	570
2025-11-04	57.700	57.700	57.000	57.500	54.499	440
2025-11-03	56.700	57.700	56.600	57.500	54.499	1,130
2025-10-30	57.750	57.750	57.700	57.700	54.689	730
2025-10-29	57.000	57.700	57.000	57.000	54.025	460
2025-10-28	57.700	57.750	53.600	57.000	54.025	6,250
2025-10-27	57.000	57.000	55.500	56.050	53.125	11,130
2025-10-24	57.000	57.000	56.800	56.800	53.836	350
2025-10-23	56.800	56.800	56.000	56.800	53.836	270

← NewerPage 4 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.