Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	56.000	56.000	56.000	56.000	53.078	3,450
2025-10-21	56.500	56.650	55.800	55.800	52.888	5,560
2025-10-20	57.700	57.700	57.000	57.000	54.025	330
2025-10-17	56.650	56.650	56.000	56.650	53.694	130
2025-10-16	57.700	57.700	56.000	57.700	54.689	1,570
2025-10-15	57.000	57.700	57.000	57.700	54.689	210
2025-10-14	57.700	57.700	56.750	56.800	53.836	240
2025-10-13	57.300	57.300	56.000	56.000	53.078	2,180
2025-10-10	57.700	57.700	57.100	57.100	54.120	240
2025-10-09	56.850	56.850	56.500	56.500	53.552	530
2025-10-08	57.700	57.700	56.850	56.850	53.883	270
2025-10-07	57.600	57.700	57.100	57.700	54.689	90
2025-10-06	57.000	57.600	57.000	57.000	54.025	40
2025-10-03	57.700	57.700	57.700	57.700	54.689	110
2025-10-02	57.700	57.700	56.450	57.000	54.025	1,170
2025-10-01	57.000	57.600	56.500	57.600	54.594	90
2025-09-30	57.500	57.600	57.000	57.000	54.025	160
2025-09-29	56.750	56.750	56.500	56.500	53.552	460
2025-09-26	56.750	56.750	55.700	56.750	53.789	400
2025-09-25	56.000	56.750	56.000	56.750	53.789	540
2025-09-24	56.000	56.000	56.000	56.000	53.078	540
2025-09-23	56.000	57.000	56.000	56.000	53.078	720
2025-09-22	57.600	57.600	55.250	57.000	54.025	300
2025-09-19	55.000	57.700	55.000	55.100	52.225	7,470
2025-09-18	57.700	57.700	55.000	55.000	52.130	10,390
2025-09-17	56.500	57.700	56.000	57.700	54.689	650
2025-09-16	57.750	57.750	56.500	57.700	54.689	340
2025-09-15	57.700	57.750	56.500	57.300	54.310	1,180
2025-09-12	57.700	57.800	56.500	56.500	53.552	1,110
2025-09-11	57.400	57.400	56.500	57.250	54.262	480
2025-09-10	56.000	57.800	56.000	57.400	54.405	220
2025-09-09	57.850	57.850	56.800	56.800	53.836	930
2025-09-08	56.800	57.850	56.800	57.850	54.831	1,000
2025-09-05	56.050	57.800	56.000	57.100	54.120	710
2025-09-04	57.800	57.800	57.800	57.800	54.784	1,920
2025-09-03	57.800	57.800	56.900	56.900	53.931	90
2025-09-02	57.500	57.800	57.500	57.500	54.499	210
2025-09-01	56.500	57.800	55.900	57.700	54.689	270
2025-08-29	57.900	57.900	56.000	56.800	53.836	2,340
2025-08-28	57.900	57.900	57.050	57.050	54.073	2,270
2025-08-27	56.500	57.900	56.500	57.900	54.879	2,680
2025-08-26	57.900	57.900	57.800	57.800	54.784	300
2025-08-22	57.500	58.000	55.800	57.900	54.879	660
2025-08-20	56.600	58.000	56.000	56.500	53.552	780
2025-08-19	57.500	57.500	56.500	56.500	53.552	650
2025-08-18	58.000	58.000	56.200	56.500	53.552	780
2025-08-15	58.100	58.100	55.800	56.200	53.267	350
2025-08-14	57.000	57.900	56.000	57.800	54.784	430
2025-08-13	58.000	58.000	56.000	56.000	53.078	4,260
2025-08-12	58.200	58.200	57.000	58.000	54.973	1,420
2025-08-11	58.250	58.300	56.750	58.200	55.163	1,290
2025-08-08	58.300	58.300	58.100	58.300	55.258	30
2025-08-07	58.900	58.900	57.000	58.700	55.637	1,490
2025-08-06	58.500	58.900	58.000	58.500	54.736	5,870
2025-08-05	58.000	58.500	57.700	58.500	54.736	1,370
2025-08-04	58.000	58.500	58.000	58.500	54.736	290
2025-08-01	58.500	58.500	58.000	58.500	54.736	520
2025-07-31	58.350	59.000	58.350	58.500	54.736	1,320
2025-07-30	57.750	58.350	57.750	58.350	54.596	330
2025-07-29	58.350	58.350	57.750	57.750	54.035	1,330

← NewerPage 5 of 19 · 1,138 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.