Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	58.350	58.400	58.350	58.400	53.272	800
2025-01-24	58.400	58.400	58.300	58.350	53.226	1,510
2025-01-23	58.250	58.350	58.050	58.350	53.226	4,740
2025-01-22	58.400	58.400	58.250	58.250	53.135	4,100
2025-01-21	58.300	58.450	58.300	58.450	53.317	1,290
2025-01-20	58.350	58.400	58.300	58.300	53.180	16,830
2025-01-17	58.700	58.700	58.350	58.350	53.226	17,780
2025-01-16	60.500	60.500	58.000	58.700	53.545	60
2025-01-15	58.200	58.200	57.900	58.000	52.907	16,910
2025-01-14	58.900	58.900	58.100	58.100	52.998	2,540
2025-01-13	58.700	58.900	58.100	58.900	53.728	1,170
2025-01-10	58.700	58.700	58.700	58.700	53.545	2,810
2025-01-09	58.700	58.700	58.650	58.700	53.545	23,930
2025-01-08	58.750	58.800	58.750	58.800	53.636	27,530
2025-01-07	60.750	60.750	58.500	58.800	53.636	940
2025-01-06	58.100	58.150	58.050	58.150	53.043	7,490
2025-01-03	60.800	60.800	58.200	58.800	53.636	11,840
2025-01-02	58.650	60.800	58.650	58.950	53.773	3,310
2024-12-27	60.000	60.000	58.150	58.200	53.089	1,010
2024-12-26	60.000	60.000	58.500	58.650	53.500	36,930
2024-12-23	58.100	58.400	58.100	58.100	52.998	250
2024-12-20	58.000	58.300	58.000	58.300	53.180	2,730
2024-12-19	58.200	60.000	58.100	58.100	52.998	3,540
2024-12-18	58.200	58.200	58.200	58.200	53.089	20
2024-12-17	60.000	60.000	60.000	60.000	54.731	270
2024-12-16	60.000	60.000	58.100	60.000	54.731	1,700
2024-12-13	60.500	60.500	60.500	60.500	55.187	30
2024-12-12	60.900	60.900	60.500	60.500	55.187	30
2024-12-11	60.950	60.950	58.200	58.200	53.089	850
2024-12-10	61.000	61.000	58.500	58.700	53.545	1,100
2024-12-09	59.800	59.800	58.600	58.600	53.454	240
2024-12-06	59.800	59.800	58.500	59.800	54.549	80
2024-12-05	58.200	59.800	58.200	59.800	54.549	1,150
2024-12-04	59.850	59.850	58.100	58.100	52.998	14,510
2024-12-03	60.000	61.000	58.100	61.000	55.643	6,170
2024-12-02	60.000	60.500	60.000	60.000	54.731	910
2024-11-29	60.000	60.000	58.100	60.000	54.731	1,150
2024-11-28	59.000	60.000	59.000	60.000	54.731	40
2024-11-27	58.100	58.100	58.100	58.100	52.998	10
2024-11-26	60.000	60.400	59.800	60.000	54.731	8,920
2024-11-25	58.000	60.000	58.000	60.000	54.731	1,550
2024-11-22	60.000	60.000	58.000	58.000	52.907	360
2024-11-21	60.500	60.800	60.000	60.000	54.731	1,430
2024-11-20	58.750	60.500	58.000	58.000	52.907	1,720
2024-11-19	60.100	60.100	58.900	58.900	53.728	540
2024-11-18	59.000	60.100	59.000	60.100	54.822	450
2024-11-15	58.750	58.750	58.750	58.750	53.591	1,000
2024-11-14	60.000	60.000	58.750	58.750	53.591	190
2024-11-13	60.000	60.000	58.750	60.000	54.731	4,680
2024-11-12	60.000	60.000	60.000	60.000	54.731	220
2024-11-11	60.600	60.600	57.700	60.200	54.913	470
2024-11-08	60.600	60.600	60.600	60.600	55.278	100
2024-11-07	59.900	59.900	59.900	59.900	54.640	10
2024-11-06	60.800	60.800	60.600	60.600	55.278	50
2024-11-05	60.400	60.400	60.400	60.400	55.096	10
2024-11-04	60.500	60.500	60.500	60.500	55.187	40
2024-10-31	60.000	61.200	60.000	61.000	55.643	70
2024-10-30	60.000	60.000	58.300	60.000	54.047	3,760
2024-10-29	59.950	60.500	58.600	59.000	53.146	5,260
2024-10-28	60.500	61.500	59.950	59.950	54.002	2,080

← NewerPage 8 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.