Philippine Stock Exchange Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 183.90 | 183.90 | 179.00 | 179.00 | 165.79 | 710 |
| 2024-07-30 | 183.30 | 184.00 | 180.00 | 180.00 | 166.71 | 1,470 |
| 2024-07-29 | 187.00 | 187.00 | 184.00 | 184.00 | 170.42 | 3,210 |
| 2024-07-26 | 187.00 | 190.00 | 185.10 | 186.90 | 173.10 | 650 |
| 2024-07-25 | 190.00 | 190.00 | 189.00 | 190.00 | 175.98 | 1,020 |
| 2024-07-23 | 190.00 | 190.00 | 189.60 | 190.00 | 175.98 | 140 |
| 2024-07-22 | 190.00 | 190.00 | 190.00 | 190.00 | 175.98 | 370 |
| 2024-07-19 | 189.00 | 189.00 | 188.00 | 189.00 | 175.05 | 1,250 |
| 2024-07-18 | 189.00 | 190.50 | 188.00 | 188.00 | 174.12 | 930 |
| 2024-07-17 | 189.00 | 191.50 | 189.00 | 191.50 | 177.36 | 260 |
| 2024-07-16 | 192.50 | 192.50 | 189.00 | 192.00 | 177.83 | 520 |
| 2024-07-15 | 195.00 | 195.00 | 190.00 | 192.50 | 178.29 | 1,160 |
| 2024-07-12 | 189.10 | 195.00 | 189.10 | 190.00 | 175.98 | 100,540 |
| 2024-07-11 | 189.90 | 190.00 | 189.10 | 189.10 | 175.14 | 240 |
| 2024-07-10 | 191.00 | 191.00 | 189.00 | 189.00 | 175.05 | 1,120 |
| 2024-07-09 | 195.00 | 195.00 | 191.00 | 191.00 | 176.90 | 6,160 |
| 2024-07-08 | 195.00 | 195.00 | 194.00 | 195.00 | 180.61 | 340 |
| 2024-07-05 | 194.00 | 194.00 | 194.00 | 194.00 | 179.68 | 550 |
| 2024-07-04 | 193.00 | 193.00 | 193.00 | 193.00 | 178.75 | 690 |
| 2024-07-03 | 192.00 | 192.00 | 189.00 | 190.00 | 175.98 | 550 |
| 2024-07-02 | 193.00 | 193.00 | 193.00 | 193.00 | 178.75 | 1,640 |
| 2024-07-01 | 193.00 | 193.00 | 193.00 | 193.00 | 178.75 | 320 |
| 2024-06-28 | 193.00 | 193.00 | 190.00 | 193.00 | 178.75 | 32,760 |
| 2024-06-27 | 191.00 | 191.00 | 191.00 | 191.00 | 176.90 | 22,650 |
| 2024-06-26 | 191.00 | 191.00 | 190.00 | 190.00 | 175.98 | 25,570 |
| 2024-06-25 | 191.10 | 194.90 | 191.00 | 191.00 | 176.90 | 1,750 |
| 2024-06-24 | 195.00 | 195.00 | 191.00 | 191.00 | 176.90 | 360 |
| 2024-06-21 | 195.00 | 195.00 | 189.40 | 195.00 | 180.61 | 1,210 |
| 2024-06-20 | 194.00 | 195.00 | 194.00 | 195.00 | 180.61 | 830 |
| 2024-06-19 | 194.00 | 195.00 | 194.00 | 195.00 | 180.61 | 1,310 |
| 2024-06-18 | 195.00 | 195.00 | 189.00 | 189.20 | 175.23 | 3,670 |
| 2024-06-14 | 195.00 | 196.00 | 194.00 | 195.00 | 180.61 | 710 |
| 2024-06-13 | 195.00 | 195.00 | 194.00 | 194.00 | 179.68 | 40 |
| 2024-06-11 | 193.00 | 195.00 | 193.00 | 195.00 | 180.61 | 820 |
| 2024-06-10 | 197.90 | 198.00 | 194.00 | 195.00 | 180.61 | 720 |
| 2024-06-07 | 198.00 | 198.00 | 198.00 | 198.00 | 183.38 | 100 |
| 2024-06-06 | 194.10 | 194.10 | 189.00 | 189.00 | 175.05 | 1,060 |
| 2024-06-05 | 193.00 | 193.00 | 193.00 | 193.00 | 178.75 | 160 |
| 2024-06-04 | 194.10 | 196.00 | 194.10 | 196.00 | 181.53 | 1,160 |
| 2024-06-03 | 195.00 | 195.00 | 194.00 | 194.00 | 179.68 | 1,140 |
| 2024-05-31 | 201.00 | 201.00 | 192.00 | 193.00 | 178.75 | 8,620 |
| 2024-05-30 | 201.80 | 204.00 | 201.00 | 201.00 | 186.16 | 46,570 |
| 2024-05-29 | 194.00 | 198.00 | 194.00 | 198.00 | 183.38 | 400 |
| 2024-05-28 | 194.00 | 195.10 | 191.90 | 193.00 | 178.75 | 670 |
| 2024-05-27 | 195.00 | 201.80 | 195.00 | 195.10 | 180.70 | 650 |
| 2024-05-24 | 201.00 | 201.00 | 195.00 | 195.00 | 180.61 | 460 |
| 2024-05-23 | 201.00 | 201.00 | 200.00 | 201.00 | 186.16 | 1,060 |
| 2024-05-22 | 202.00 | 202.00 | 201.00 | 201.00 | 186.16 | 1,850 |
| 2024-05-21 | 198.50 | 202.00 | 195.00 | 201.00 | 186.16 | 5,430 |
| 2024-05-20 | 199.00 | 200.00 | 198.50 | 198.50 | 183.85 | 1,170 |
| 2024-05-17 | 199.50 | 200.00 | 199.00 | 199.00 | 184.31 | 1,680 |
| 2024-05-16 | 199.00 | 199.80 | 198.00 | 199.50 | 184.77 | 1,270 |
| 2024-05-15 | 199.00 | 199.00 | 197.00 | 198.00 | 183.38 | 17,780 |
| 2024-05-14 | 196.00 | 197.00 | 193.00 | 197.00 | 182.46 | 420 |
| 2024-05-13 | 197.00 | 197.00 | 196.00 | 196.00 | 181.53 | 470 |
| 2024-05-10 | 195.10 | 196.00 | 193.00 | 193.00 | 178.75 | 2,490 |
| 2024-05-09 | 197.00 | 197.00 | 194.00 | 194.00 | 179.68 | 660 |
| 2024-05-08 | 195.00 | 197.00 | 195.00 | 195.00 | 180.61 | 620 |
| 2024-05-07 | 197.00 | 197.00 | 194.00 | 196.00 | 181.53 | 1,400 |
| 2024-05-06 | 196.90 | 197.00 | 196.90 | 197.00 | 182.46 | 1,790 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 5.5000 PHP |
| 2026-05-07 | 5.5000 PHP |
| 2025-05-13 | 4.3600 PHP |
| 2024-03-07 | 4.3500 PHP |
| 2023-03-31 | 5.2500 PHP |
| 2022-03-04 | 7.0000 PHP |
| 2021-03-17 | 4.2300 PHP |
| 2019-04-08 | 4.4500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.