Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	190.00	190.00	171.00	187.20	169.61	2,560
2024-01-31	189.00	190.00	189.00	189.00	171.24	120
2024-01-30	184.00	189.00	183.00	189.00	171.24	630
2024-01-29	184.00	185.00	184.00	184.00	166.71	1,190
2024-01-26	190.90	190.90	185.00	185.00	167.62	340
2024-01-25	190.90	191.00	184.00	184.00	166.71	14,630
2024-01-24	179.60	191.20	179.60	190.90	172.96	10,050
2024-01-23	177.50	179.60	177.20	179.60	162.72	2,210
2024-01-22	177.00	177.20	177.00	177.00	160.37	1,060
2024-01-19	177.00	177.00	177.00	177.00	160.37	100
2024-01-18	176.00	177.00	176.00	177.00	160.37	12,680
2024-01-17	177.70	177.80	176.00	176.90	160.28	38,450
2024-01-16	177.10	178.00	174.00	174.00	157.65	730
2024-01-15	177.40	178.00	177.10	177.10	160.46	1,030
2024-01-12	178.40	179.60	177.20	177.20	160.55	760
2024-01-11	178.40	178.40	178.40	178.40	161.64	160
2024-01-10	178.00	178.40	178.00	178.40	161.64	420
2024-01-09	178.00	178.00	177.00	178.00	161.27	940
2024-01-08	177.80	180.00	177.80	179.90	162.99	1,310
2024-01-05	176.40	177.80	175.00	177.80	161.09	4,330
2024-01-04	176.90	176.90	175.10	176.00	159.46	2,620
2024-01-03	176.80	177.00	171.50	177.00	160.37	150
2024-01-02	175.30	176.80	171.10	176.80	160.19	2,670
2023-12-29	171.00	171.00	170.00	170.00	154.03	20
2023-12-28	175.40	175.40	174.80	175.40	158.92	5,100
2023-12-27	175.00	175.00	170.20	170.20	154.21	360
2023-12-22	175.00	175.00	175.00	175.00	158.56	230
2023-12-21	173.00	174.80	173.00	174.80	158.37	2,100
2023-12-20	174.10	174.70	172.00	172.00	155.84	8,150
2023-12-19	174.20	176.40	174.00	176.40	159.82	2,710
2023-12-18	175.00	176.00	174.20	175.00	158.56	320
2023-12-15	175.00	175.00	172.50	175.00	158.56	600
2023-12-14	175.00	175.00	172.00	175.00	158.56	5,210
2023-12-13	172.00	174.50	172.00	174.50	158.10	8,830
2023-12-12	171.10	174.00	171.10	172.00	155.84	5,760
2023-12-11	172.90	172.90	171.10	171.10	155.02	30
2023-12-07	172.00	172.00	172.00	172.00	155.84	380
2023-12-06	168.00	171.90	168.00	168.00	152.21	3,930
2023-12-05	172.90	172.90	168.00	168.00	152.21	2,150
2023-12-04	167.00	172.90	167.00	172.90	156.65	810
2023-12-01	172.00	172.00	171.00	171.00	154.93	1,940
2023-11-30	169.00	170.50	168.00	168.00	152.21	390
2023-11-29	172.00	172.00	169.50	171.00	154.93	5,550
2023-11-28	171.00	174.00	171.00	172.00	155.84	750
2023-11-24	171.00	171.00	171.00	171.00	154.93	100
2023-11-23	176.00	176.00	170.00	170.00	154.03	10,720
2023-11-22	170.00	175.00	170.00	175.00	158.56	250
2023-11-21	170.00	170.00	170.00	170.00	154.03	40
2023-11-20	175.00	175.00	175.00	175.00	158.56	6,070
2023-11-17	174.50	174.50	174.50	174.50	158.10	270
2023-11-16	170.00	175.00	170.00	174.90	158.46	160
2023-11-15	173.90	174.00	170.00	170.00	154.03	3,160
2023-11-14	171.50	171.50	170.00	170.00	154.03	510
2023-11-13	174.00	174.00	171.50	174.00	157.65	660
2023-11-10	174.80	174.80	174.50	174.50	158.10	50
2023-11-09	174.00	174.00	174.00	174.00	157.65	10
2023-11-07	173.80	175.00	173.80	174.00	157.65	4,440
2023-11-06	173.80	174.00	173.80	174.00	157.65	4,330
2023-11-03	170.00	174.90	170.00	174.00	157.65	970
2023-10-31	170.00	171.00	169.00	169.00	153.12	2,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.