Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	169.90	170.00	166.50	170.00	154.03	1,910
2023-10-25	172.00	172.00	169.00	169.00	153.12	800
2023-10-24	175.00	175.00	172.00	172.00	155.84	450
2023-10-23	174.00	175.00	174.00	174.80	158.37	210
2023-10-20	175.00	175.20	174.00	174.00	157.65	2,890
2023-10-19	177.00	177.50	175.00	175.00	158.56	4,320
2023-10-18	176.70	176.80	174.50	174.50	158.10	2,860
2023-10-17	175.00	175.00	174.10	175.00	158.56	1,890
2023-10-16	175.00	176.90	175.00	175.00	158.56	1,570
2023-10-13	174.50	176.90	174.50	175.00	158.56	2,630
2023-10-12	174.50	177.00	174.50	176.90	160.28	2,550
2023-10-11	177.00	177.60	174.00	174.10	157.74	1,910
2023-10-10	176.20	177.00	174.00	177.00	160.37	1,740
2023-10-09	176.40	177.80	176.40	176.40	159.82	390
2023-10-06	177.00	177.80	175.00	176.40	159.82	16,150
2023-10-05	175.00	176.00	175.00	175.00	158.56	2,320
2023-10-04	176.40	176.50	175.00	175.10	158.65	4,760
2023-10-03	175.50	176.40	175.50	176.40	159.82	4,940
2023-10-02	172.40	176.00	172.40	175.00	158.56	4,120
2023-09-29	175.00	177.80	172.50	175.10	158.65	2,510
2023-09-28	172.60	175.10	172.60	175.10	158.65	15,900
2023-09-27	173.00	173.00	172.10	172.10	155.93	1,720
2023-09-26	172.00	173.00	172.00	173.00	156.74	9,890
2023-09-25	171.90	172.00	169.10	171.00	154.93	690
2023-09-22	172.00	172.00	170.00	171.00	154.93	9,440
2023-09-21	171.80	172.00	169.80	170.00	154.03	12,770
2023-09-20	171.00	171.90	169.00	170.00	154.03	5,860
2023-09-19	168.10	170.90	168.00	169.90	153.93	5,840
2023-09-18	171.00	172.00	166.50	167.20	151.49	13,060
2023-09-15	166.00	169.50	166.00	166.10	150.49	1,750
2023-09-14	165.00	169.00	165.00	168.00	152.21	470
2023-09-13	167.00	167.00	165.00	165.00	149.50	550
2023-09-12	167.00	170.00	162.10	169.90	153.93	4,410
2023-09-11	162.10	170.00	162.10	167.00	151.31	4,920
2023-09-08	170.00	170.00	162.00	162.00	146.78	30,510
2023-09-07	164.00	170.00	164.00	170.00	154.03	10,430
2023-09-06	170.00	170.00	166.00	166.00	150.40	760
2023-09-05	171.00	171.00	167.00	167.00	151.31	2,130
2023-09-04	163.90	172.00	163.90	171.00	154.93	15,210
2023-09-01	161.10	162.00	161.10	162.00	146.78	1,260
2023-08-31	162.90	162.90	159.50	162.00	146.78	21,880
2023-08-30	163.00	163.00	161.00	161.00	145.87	8,530
2023-08-29	160.10	163.40	160.10	163.00	147.68	3,720
2023-08-25	161.90	161.90	160.00	161.00	145.87	1,590
2023-08-24	160.10	160.10	160.10	160.10	145.06	30
2023-08-23	160.30	161.00	160.00	160.00	144.96	1,630
2023-08-22	163.40	163.40	162.00	162.00	146.78	920
2023-08-18	163.90	163.90	162.00	162.00	146.78	230
2023-08-17	164.00	164.00	164.00	164.00	148.59	370
2023-08-16	164.50	168.00	164.50	165.00	149.50	12,610
2023-08-15	160.10	164.90	160.00	164.00	148.59	210
2023-08-14	163.00	164.00	160.30	160.30	145.24	410
2023-08-11	163.60	163.60	163.00	163.00	147.68	850
2023-08-10	160.00	163.80	160.00	163.80	148.41	540
2023-08-09	161.00	161.00	159.00	160.00	144.96	370
2023-08-08	160.00	164.00	160.00	160.00	144.96	5,070
2023-08-07	159.10	161.80	159.10	160.00	144.96	860
2023-08-04	164.00	164.00	159.00	159.00	144.06	980
2023-08-03	164.00	164.00	160.00	160.00	144.96	7,160
2023-08-02	164.70	164.70	164.70	164.70	149.22	40

← NewerPage 13 of 21 · 1,214 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.