Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	60.500	61.500	59.950	59.950	54.002	2,080
2024-10-25	60.000	60.500	58.600	60.500	54.497	1,010
2024-10-24	60.000	60.000	59.900	60.000	54.047	1,510
2024-10-23	60.000	60.000	60.000	60.000	54.047	650
2024-10-22	60.100	60.100	58.600	59.050	53.191	930
2024-10-21	60.200	60.200	59.000	60.200	54.227	1,030
2024-10-18	60.000	60.200	58.600	60.200	54.227	1,660
2024-10-17	58.800	60.200	58.800	60.000	54.047	10,360
2024-10-16	59.600	59.600	58.600	58.700	52.876	3,490
2024-10-15	59.750	59.750	59.700	59.700	53.777	220
2024-10-14	59.900	59.900	58.300	58.300	52.516	4,210
2024-10-11	59.900	59.900	59.000	59.000	53.146	3,050
2024-10-10	59.900	59.900	58.600	58.600	52.786	1,960
2024-10-09	58.600	59.850	58.600	58.650	52.831	3,370
2024-10-08	59.850	59.850	59.200	59.850	53.912	2,450
2024-10-07	59.350	59.900	58.400	59.850	53.912	560
2024-10-04	59.200	59.350	59.200	59.350	53.461	170
2024-10-03	59.000	59.300	58.000	59.200	53.326	2,220
2024-10-02	59.300	59.350	58.000	59.250	53.371	430
2024-10-01	59.400	59.400	59.400	59.400	53.506	1,450
2024-09-30	57.700	59.600	57.700	59.500	53.596	1,540
2024-09-27	59.900	59.900	56.500	59.650	53.732	5,540
2024-09-26	59.000	59.900	58.500	59.900	53.957	3,480
2024-09-25	61.000	61.100	58.000	60.200	54.227	5,020
2024-09-24	60.000	61.700	60.000	61.700	55.578	13,130
2024-09-23	56.900	60.000	56.400	60.000	54.047	25,120
2024-09-20	57.000	57.000	56.400	56.900	51.254	1,530
2024-09-19	56.000	57.000	56.000	57.000	51.345	1,780
2024-09-18	56.000	57.000	56.000	56.000	50.444	2,230
2024-09-17	57.000	57.000	56.000	56.000	50.444	1,660
2024-09-16	56.400	56.400	56.250	56.250	50.669	970
2024-09-13	56.350	56.350	56.350	56.350	50.759	160
2024-09-12	56.400	56.400	55.300	56.400	50.804	350
2024-09-11	56.400	57.000	56.400	56.400	50.804	7,660
2024-09-10	56.500	56.500	56.300	56.450	50.849	2,100
2024-09-09	55.000	56.350	55.000	56.300	50.714	1,820
2024-09-06	55.050	56.000	55.050	56.000	50.444	2,730
2024-09-05	56.000	56.000	55.000	55.000	49.543	2,430
2024-09-04	56.000	56.000	54.800	55.950	50.399	1,240
2024-09-03	55.100	56.000	54.800	54.800	49.363	2,170
2024-09-02	56.300	56.300	55.000	55.000	49.543	40
2024-08-30	56.200	56.300	56.200	56.300	50.714	1,600
2024-08-29	56.000	56.000	54.800	54.800	49.363	2,830
2024-08-28	56.450	56.450	56.300	56.300	50.714	30
2024-08-27	56.500	56.500	55.000	56.500	50.894	1,800
2024-08-22	54.550	56.500	54.550	56.500	50.894	240
2024-08-21	54.550	56.900	54.550	56.850	51.209	760
2024-08-20	56.900	56.900	56.500	56.500	50.894	80
2024-08-19	56.000	56.900	56.000	56.900	51.254	2,050
2024-08-16	55.900	55.950	55.900	55.950	50.399	200
2024-08-15	55.950	55.950	54.350	55.950	50.399	950
2024-08-14	56.000	56.000	54.400	54.400	49.003	1,540
2024-08-13	54.100	55.950	54.100	55.950	50.399	660
2024-08-12	55.900	55.900	54.100	54.100	48.732	440
2024-08-09	55.950	55.950	54.050	55.900	50.354	40
2024-08-08	56.100	56.100	53.150	53.150	47.877	260
2024-08-07	56.250	56.250	56.250	56.250	49.993	650
2024-08-06	56.300	56.300	56.300	56.300	50.038	650
2024-08-05	56.100	56.200	56.100	56.150	49.904	820
2024-08-02	56.100	56.100	55.500	56.100	49.860	160

← NewerPage 9 of 20 · 1,142 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.