Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	58.900	58.950	58.000	58.250	53.808	6,990
2025-04-29	59.000	59.000	58.900	58.900	54.409	2,760
2025-04-28	58.900	58.950	58.700	58.950	54.455	1,670
2025-04-25	58.450	58.950	58.450	58.900	54.409	590
2025-04-24	56.850	58.450	56.850	58.450	53.993	170
2025-04-23	56.100	58.900	56.000	58.850	54.363	1,300
2025-04-22	58.000	58.000	58.000	58.000	53.577	60
2025-04-21	59.000	59.000	57.000	57.000	52.654	560
2025-04-16	57.000	59.000	57.000	59.000	54.501	570
2025-04-15	58.500	58.500	58.000	58.500	54.039	870
2025-04-14	56.000	58.000	56.000	58.000	53.577	280
2025-04-11	58.000	58.000	58.000	58.000	53.577	4,860
2025-04-10	58.000	58.000	55.100	55.700	51.453	740
2025-04-08	57.000	58.000	57.000	57.000	52.654	15,100
2025-04-07	59.100	59.100	53.100	56.800	52.469	4,610
2025-04-04	59.100	59.100	59.100	59.100	54.594	200
2025-04-02	59.200	59.200	58.000	58.000	53.577	780
2025-03-31	58.000	59.200	58.000	59.000	54.501	5,370
2025-03-28	58.600	58.600	56.800	58.000	53.577	160
2025-03-27	58.950	58.950	56.600	56.600	52.284	500
2025-03-26	58.950	58.950	56.600	56.600	52.284	160
2025-03-25	58.900	58.950	58.900	58.950	54.455	380
2025-03-24	58.400	59.000	56.200	59.000	54.501	530
2025-03-21	58.400	58.400	58.400	58.400	53.947	20
2025-03-20	58.000	58.500	56.200	58.500	54.039	8,760
2025-03-19	58.000	58.000	58.000	58.000	53.577	840
2025-03-18	58.000	58.400	58.000	58.400	53.947	310
2025-03-17	58.000	58.100	58.000	58.000	53.577	1,280
2025-03-14	58.500	58.900	58.500	58.500	54.039	23,500
2025-03-13	58.500	58.500	58.050	58.500	54.039	14,370
2025-03-12	58.500	58.500	58.500	58.500	54.039	10
2025-03-11	59.200	59.200	57.500	58.500	54.039	15,490
2025-03-10	58.850	59.200	58.000	59.200	54.686	35,680
2025-03-07	59.200	59.200	58.850	58.850	54.363	2,480
2025-03-06	58.850	58.850	58.000	58.850	54.363	1,660
2025-03-05	58.850	58.850	58.800	58.850	54.363	2,670
2025-03-04	58.800	58.850	57.000	58.850	54.363	390
2025-03-03	58.600	58.600	58.500	58.600	54.132	1,120
2025-02-28	58.450	58.850	58.450	58.650	54.178	560
2025-02-27	58.800	58.850	58.000	58.850	54.363	270
2025-02-26	57.750	58.000	57.750	58.000	53.577	130
2025-02-25	56.550	57.750	56.000	56.150	51.869	7,500
2025-02-24	57.500	57.800	56.800	56.800	52.469	1,060
2025-02-21	57.000	57.000	57.000	57.000	52.654	10
2025-02-20	58.800	58.800	56.900	56.900	52.561	3,870
2025-02-19	57.500	58.850	57.500	57.600	53.208	14,380
2025-02-18	57.500	57.500	57.350	57.500	53.116	80
2025-02-17	58.000	58.000	57.000	57.000	52.654	130
2025-02-14	58.850	58.850	57.000	58.000	53.577	590
2025-02-13	57.850	57.850	57.000	57.000	52.654	2,050
2025-02-11	58.900	58.900	57.450	57.450	53.069	70
2025-02-10	57.400	58.800	57.300	58.750	54.270	2,040
2025-02-07	58.700	58.700	58.700	58.700	54.224	110
2025-02-06	57.450	58.000	57.450	58.000	53.577	3,230
2025-02-05	58.850	58.850	57.450	57.450	53.069	1,080
2025-02-04	58.800	58.800	57.450	57.450	53.069	1,260
2025-02-03	59.200	59.200	58.900	58.900	54.409	110
2025-01-31	57.200	59.200	57.200	59.200	54.686	860
2025-01-30	59.000	59.900	58.050	59.900	54.640	2,280
2025-01-28	58.900	59.000	58.850	58.900	53.728	12,710

← NewerPage 7 of 19 · 1,139 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.