Philippine Stock Exchange Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 195.00 | 198.00 | 191.00 | 191.00 | 176.90 | 300 |
| 2024-04-30 | 193.90 | 198.00 | 193.90 | 195.00 | 180.61 | 3,750 |
| 2024-04-29 | 193.00 | 193.30 | 191.40 | 191.40 | 177.27 | 2,540 |
| 2024-04-26 | 193.50 | 193.50 | 189.50 | 193.00 | 178.75 | 80 |
| 2024-04-25 | 188.90 | 193.50 | 188.90 | 193.50 | 179.22 | 650 |
| 2024-04-24 | 193.60 | 193.60 | 188.90 | 188.90 | 174.96 | 7,050 |
| 2024-04-23 | 193.60 | 193.60 | 190.00 | 193.60 | 179.31 | 77,180 |
| 2024-04-22 | 190.00 | 193.00 | 190.00 | 193.00 | 178.75 | 11,670 |
| 2024-04-19 | 188.90 | 192.00 | 188.90 | 188.90 | 174.96 | 13,750 |
| 2024-04-18 | 193.70 | 193.70 | 186.00 | 186.10 | 172.36 | 13,470 |
| 2024-04-17 | 189.00 | 189.00 | 188.90 | 189.00 | 175.05 | 4,400 |
| 2024-04-16 | 189.00 | 189.00 | 188.00 | 188.90 | 174.96 | 1,440 |
| 2024-04-15 | 188.30 | 189.00 | 188.30 | 189.00 | 175.05 | 920 |
| 2024-04-12 | 190.50 | 191.00 | 189.00 | 189.00 | 175.05 | 5,770 |
| 2024-04-11 | 192.00 | 192.00 | 190.00 | 190.50 | 176.44 | 1,630 |
| 2024-04-08 | 190.00 | 190.50 | 188.90 | 188.90 | 174.96 | 4,460 |
| 2024-04-05 | 190.00 | 190.00 | 190.00 | 190.00 | 175.98 | 410 |
| 2024-04-04 | 188.00 | 188.30 | 186.00 | 188.30 | 174.40 | 120 |
| 2024-04-03 | 189.00 | 190.00 | 189.00 | 190.00 | 175.98 | 970 |
| 2024-04-02 | 190.00 | 191.00 | 189.00 | 189.00 | 175.05 | 2,450 |
| 2024-04-01 | 193.50 | 193.70 | 190.00 | 190.00 | 175.98 | 1,010 |
| 2024-03-27 | 193.70 | 193.70 | 190.00 | 192.90 | 178.66 | 1,320 |
| 2024-03-26 | 190.00 | 193.60 | 190.00 | 193.60 | 179.31 | 410 |
| 2024-03-25 | 192.90 | 193.10 | 189.00 | 189.00 | 175.05 | 810 |
| 2024-03-22 | 188.00 | 190.00 | 188.00 | 190.00 | 175.98 | 25,120 |
| 2024-03-21 | 189.60 | 190.00 | 185.00 | 185.20 | 171.53 | 25,580 |
| 2024-03-20 | 192.00 | 193.00 | 189.60 | 189.60 | 175.60 | 1,850 |
| 2024-03-19 | 192.00 | 192.00 | 191.00 | 191.80 | 177.64 | 540 |
| 2024-03-18 | 190.00 | 192.00 | 189.00 | 192.00 | 177.83 | 5,280 |
| 2024-03-15 | 192.00 | 192.00 | 190.00 | 190.00 | 175.98 | 160 |
| 2024-03-14 | 188.70 | 194.90 | 186.00 | 192.00 | 177.83 | 2,760 |
| 2024-03-13 | 188.00 | 193.00 | 188.00 | 188.60 | 174.68 | 2,840 |
| 2024-03-12 | 191.00 | 191.00 | 183.10 | 188.00 | 174.12 | 1,940 |
| 2024-03-11 | 195.00 | 195.00 | 180.00 | 191.00 | 176.90 | 780 |
| 2024-03-08 | 195.00 | 195.00 | 194.00 | 195.00 | 180.61 | 2,270 |
| 2024-03-07 | 198.00 | 198.00 | 185.00 | 195.00 | 180.61 | 2,200 |
| 2024-03-06 | 200.00 | 200.00 | 198.00 | 199.90 | 181.12 | 4,140 |
| 2024-03-05 | 198.00 | 200.00 | 197.00 | 200.00 | 181.21 | 6,070 |
| 2024-03-04 | 194.00 | 198.00 | 192.90 | 198.00 | 179.39 | 71,530 |
| 2024-03-01 | 194.00 | 195.90 | 193.10 | 195.00 | 176.68 | 1,750 |
| 2024-02-29 | 194.00 | 195.00 | 193.80 | 194.00 | 175.77 | 670 |
| 2024-02-28 | 193.50 | 194.00 | 193.10 | 193.80 | 175.59 | 1,340 |
| 2024-02-27 | 193.50 | 193.50 | 193.00 | 193.00 | 174.86 | 4,050 |
| 2024-02-26 | 191.00 | 193.50 | 191.00 | 193.50 | 175.32 | 2,210 |
| 2024-02-23 | 190.60 | 193.60 | 190.60 | 193.50 | 175.32 | 3,910 |
| 2024-02-22 | 187.40 | 191.00 | 187.40 | 190.50 | 172.60 | 5,730 |
| 2024-02-21 | 189.90 | 189.90 | 187.80 | 187.80 | 170.15 | 20 |
| 2024-02-20 | 189.00 | 189.00 | 183.00 | 183.00 | 165.80 | 1,360 |
| 2024-02-19 | 189.90 | 189.90 | 185.00 | 189.70 | 171.87 | 1,340 |
| 2024-02-16 | 188.70 | 188.70 | 187.70 | 187.70 | 170.06 | 4,450 |
| 2024-02-15 | 189.00 | 189.00 | 185.10 | 188.70 | 170.97 | 2,910 |
| 2024-02-14 | 189.50 | 189.50 | 189.00 | 189.00 | 171.24 | 30 |
| 2024-02-13 | 188.00 | 189.90 | 187.00 | 189.00 | 171.24 | 2,390 |
| 2024-02-12 | 183.10 | 189.90 | 183.10 | 188.00 | 170.33 | 5,910 |
| 2024-02-08 | 188.40 | 188.40 | 183.10 | 183.10 | 165.89 | 200 |
| 2024-02-07 | 187.80 | 190.00 | 180.00 | 180.00 | 163.09 | 1,930 |
| 2024-02-06 | 188.00 | 189.90 | 180.00 | 184.00 | 166.71 | 11,990 |
| 2024-02-05 | 184.30 | 190.00 | 175.00 | 187.90 | 170.24 | 31,710 |
| 2024-02-02 | 187.00 | 190.00 | 182.00 | 190.00 | 172.15 | 2,070 |
| 2024-02-01 | 190.00 | 190.00 | 171.00 | 187.20 | 169.61 | 2,560 |
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.