Philippine Savings Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.850	50.850	47.050	49.950	49.950	3,860
2026-10-15	55.000	55.000	50.950	50.950	50.950	500
2026-10-14	49.950	49.950	48.800	49.900	49.900	350
2026-10-13	49.000	50.750	47.600	50.750	50.750	4,500
2026-10-12	51.000	51.000	48.050	49.000	49.000	6,900
2026-10-09	51.400	51.400	48.600	49.200	49.200	1,340
2026-10-08	51.450	51.450	50.000	51.400	51.400	190
2026-10-07	51.500	51.500	48.600	51.450	51.450	1,600
2026-10-06	49.000	51.650	48.500	51.500	51.500	1,800
2026-10-05	49.500	49.950	49.000	49.000	49.000	500
2026-10-02	49.500	49.500	49.500	49.500	49.500	1,600
2026-10-01	51.000	51.000	49.050	49.500	49.500	3,650
2026-09-30	49.950	50.000	49.500	50.000	50.000	2,660
2026-09-29	50.700	51.050	49.050	50.000	50.000	5,780
2026-09-28	50.850	51.200	49.000	50.700	50.700	1,170
2026-09-25	50.500	50.850	50.000	50.850	50.850	3,540
2026-09-24	51.400	51.400	50.000	50.500	50.500	6,010
2026-09-23	51.800	51.800	51.000	51.500	51.500	490
2026-09-22	50.900	51.800	50.900	51.800	51.800	300
2026-09-21	52.000	52.000	50.000	50.900	50.900	610
2026-09-18	51.550	52.500	50.000	52.000	52.000	4,600
2026-09-17	52.500	52.500	51.550	51.550	51.550	610
2026-09-16	52.500	52.500	50.000	51.300	51.300	6,050
2026-09-15	52.400	52.400	51.500	51.500	51.500	2,500
2026-09-14	52.100	52.700	50.600	51.350	51.350	3,270
2026-09-11	52.100	52.500	51.000	52.100	52.100	3,250
2026-09-10	52.000	52.500	51.800	52.000	52.000	630
2026-09-09	52.300	52.300	51.950	52.000	52.000	440
2026-09-08	52.700	52.700	51.050	52.400	52.400	2,680
2026-09-07	52.700	52.700	52.700	52.700	52.700	250
2026-09-04	52.300	52.800	51.000	52.700	52.700	4,050
2026-09-03	52.500	52.500	51.300	52.300	52.300	1,670
2026-09-02	52.000	52.800	51.200	52.500	52.500	1,370
2026-09-01	52.800	52.800	52.700	52.800	52.800	1,180
2026-08-28	52.700	52.800	51.050	52.800	52.800	260
2026-08-27	52.700	52.700	51.800	52.700	52.700	770
2026-08-26	52.500	52.800	51.000	52.700	52.700	2,600
2026-08-25	52.500	52.500	52.500	52.500	52.500	140
2026-08-24	52.500	52.500	52.000	52.500	52.500	2,630
2026-08-20	52.650	52.650	52.450	52.500	52.500	430
2026-08-19	52.800	52.800	52.600	52.650	52.650	380
2026-08-18	52.500	52.650	52.200	52.450	52.450	1,070
2026-08-17	52.550	52.800	52.500	52.800	52.800	310
2026-08-14	52.700	52.700	52.200	52.500	52.500	1,680
2026-08-13	52.800	52.800	52.300	52.300	52.300	1,740
2026-08-12	52.500	52.800	52.250	52.800	52.800	680
2026-08-11	52.800	52.800	52.200	52.500	52.500	550
2026-08-10	52.600	52.800	52.600	52.800	52.800	760
2026-08-07	52.800	52.800	52.500	52.600	52.600	3,990
2026-08-06	53.000	53.000	52.750	52.750	52.750	480
2026-08-05	52.800	53.000	52.800	52.800	52.800	370
2026-08-04	52.900	52.900	52.750	52.850	52.850	340
2026-08-03	52.700	53.000	52.700	52.900	52.900	63,070
2026-07-31	53.350	53.350	52.050	52.700	52.700	580
2026-07-30	53.450	53.450	53.300	53.350	53.350	1,610
2026-07-29	53.350	53.500	53.250	53.450	52.700	10,810
2026-07-28	53.350	53.350	53.150	53.350	52.601	810
2026-07-27	53.300	53.550	53.300	53.350	52.601	1,940
2026-07-24	53.500	53.500	52.950	53.150	52.404	1,110
2026-07-23	53.000	54.000	53.000	53.050	52.306	1,820

Page 1 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.