Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	58.800	58.800	58.350	58.350	54.596	2,330
2025-07-25	59.200	59.200	58.800	58.800	55.017	11,080
2025-07-24	59.000	59.000	58.000	58.050	54.315	9,560
2025-07-23	59.000	59.000	57.100	58.050	54.315	1,560
2025-07-22	59.000	59.000	57.400	57.400	53.707	1,910
2025-07-21	57.850	59.000	57.850	57.850	54.128	310
2025-07-18	58.800	58.800	57.400	58.800	55.017	1,690
2025-07-17	57.000	58.800	57.000	58.800	55.017	130
2025-07-16	58.800	58.800	57.000	57.000	53.333	1,850
2025-07-15	58.800	58.800	57.850	58.000	54.269	530
2025-07-14	58.000	58.800	58.000	58.800	55.017	3,410
2025-07-11	58.850	58.850	58.000	58.000	54.269	60
2025-07-10	58.850	58.850	58.000	58.000	54.269	1,340
2025-07-09	58.850	58.850	58.000	58.850	55.064	330
2025-07-08	58.850	58.850	58.000	58.000	54.269	1,300
2025-07-07	58.800	58.900	58.500	58.850	55.064	1,370
2025-07-04	58.500	58.500	58.000	58.500	54.736	80
2025-07-03	57.500	58.500	57.000	58.500	54.736	3,820
2025-07-02	58.000	58.500	58.000	58.500	54.736	940
2025-07-01	58.000	58.000	57.950	57.950	54.222	1,440
2025-06-30	58.000	58.500	58.000	58.500	54.736	330
2025-06-27	58.000	58.000	57.000	58.000	54.269	550
2025-06-26	57.500	58.000	57.200	57.200	53.520	880
2025-06-25	57.000	58.000	57.000	58.000	54.269	370
2025-06-24	57.000	58.000	56.800	58.000	54.269	910
2025-06-23	58.500	58.500	57.000	57.000	53.333	2,380
2025-06-20	58.500	58.500	58.500	58.500	54.736	280
2025-06-19	58.500	58.500	57.200	58.500	54.736	100
2025-06-18	58.500	58.500	57.950	58.450	54.690	5,000
2025-06-17	59.000	59.000	58.500	58.500	54.736	110
2025-06-16	59.000	59.000	58.000	58.000	54.269	30
2025-06-13	58.000	59.000	57.950	58.500	54.736	2,210
2025-06-11	58.550	58.550	57.950	58.100	54.362	1,530
2025-06-10	59.000	59.000	57.450	58.550	54.783	640
2025-06-09	57.500	59.000	57.500	58.000	54.269	1,480
2025-06-05	59.000	59.000	59.000	59.000	55.204	230
2025-06-04	59.000	59.000	57.100	59.000	55.204	2,970
2025-06-03	59.200	59.200	58.100	59.000	55.204	230
2025-06-02	59.200	59.200	57.000	57.000	53.333	70
2025-05-30	59.200	59.200	58.100	58.600	54.830	300
2025-05-29	59.700	59.700	58.100	59.200	55.391	11,950
2025-05-28	57.000	58.700	57.000	58.700	54.923	25,560
2025-05-27	59.000	59.000	56.100	59.000	55.204	450
2025-05-26	59.000	59.000	56.050	58.900	55.111	1,650
2025-05-23	59.000	59.000	59.000	59.000	55.204	1,220
2025-05-22	58.950	58.950	58.000	58.950	55.157	4,900
2025-05-21	59.000	59.000	58.950	58.950	55.157	290
2025-05-20	59.150	59.150	56.500	59.000	55.204	810
2025-05-19	59.150	59.150	59.100	59.150	55.345	1,340
2025-05-16	56.500	58.850	56.500	58.000	54.269	560
2025-05-15	58.850	58.850	58.850	58.850	55.064	1,550
2025-05-14	59.050	59.050	58.000	59.050	55.251	3,250
2025-05-13	58.900	59.050	56.500	59.000	55.204	420
2025-05-09	58.900	58.900	58.200	58.900	55.111	6,260
2025-05-08	58.000	58.900	58.000	58.900	54.409	280
2025-05-07	59.150	59.150	59.000	59.000	54.501	1,780
2025-05-06	59.150	59.150	59.000	59.100	54.594	12,940
2025-05-05	59.000	59.150	58.500	59.150	54.640	5,780
2025-05-02	58.250	59.000	58.250	58.350	53.901	2,740
2025-04-30	58.900	58.950	58.000	58.250	53.808	6,990

← NewerPage 6 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.