Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	165.00	166.00	164.80	164.80	149.31	3,640
2023-07-31	165.00	165.00	160.00	164.90	149.40	4,540
2023-07-28	166.00	166.00	160.00	161.20	146.05	920
2023-07-27	160.00	166.00	160.00	166.00	150.40	14,430
2023-07-26	160.00	162.00	160.00	161.00	145.87	5,320
2023-07-25	163.00	163.00	159.00	159.00	144.06	8,190
2023-07-24	158.60	163.00	158.60	159.00	144.06	250
2023-07-21	159.90	163.50	159.90	163.50	148.14	1,670
2023-07-20	158.10	163.30	158.10	158.50	143.61	2,140
2023-07-19	163.40	163.40	158.50	160.70	145.60	2,600
2023-07-18	163.90	163.90	162.00	163.50	148.14	490
2023-07-17	163.90	163.90	163.90	163.90	148.50	20
2023-07-14	164.90	164.90	158.50	158.50	143.61	2,620
2023-07-13	164.40	164.40	164.00	164.00	148.59	210
2023-07-12	163.20	164.50	158.60	158.70	143.79	7,860
2023-07-11	163.30	163.70	160.00	163.20	147.86	1,780
2023-07-10	163.30	163.30	163.20	163.30	147.95	570
2023-07-07	159.00	163.80	158.50	163.40	148.05	4,410
2023-07-06	164.00	164.00	158.70	158.70	143.79	2,820
2023-07-05	164.90	164.90	160.00	160.00	144.96	380
2023-07-04	163.90	164.00	160.00	162.00	146.78	760
2023-07-03	164.00	164.40	161.30	164.30	148.86	1,190
2023-06-30	161.00	165.00	160.00	164.50	149.04	290
2023-06-29	163.90	163.90	160.00	161.00	145.87	1,470
2023-06-27	160.00	163.90	160.00	163.90	148.50	1,040
2023-06-26	159.10	163.90	157.10	160.00	144.96	3,340
2023-06-23	163.40	163.40	158.00	159.40	144.42	2,050
2023-06-22	163.90	163.90	159.00	160.00	144.96	590
2023-06-21	164.90	164.90	157.00	164.70	149.22	580
2023-06-20	162.00	164.90	157.00	164.90	149.40	250
2023-06-19	159.00	160.00	157.00	160.00	144.96	5,990
2023-06-16	160.00	160.90	158.80	159.00	144.06	4,510
2023-06-15	160.90	161.00	156.00	158.80	143.88	4,080
2023-06-14	160.10	160.90	160.00	160.90	145.78	3,160
2023-06-13	161.10	161.10	160.00	160.90	145.78	69,270
2023-06-09	160.00	161.90	160.00	161.00	145.87	19,040
2023-06-08	160.10	162.50	160.10	160.10	145.06	1,760
2023-06-07	163.00	163.00	163.00	163.00	147.68	180
2023-06-06	163.90	164.00	161.00	161.00	145.87	1,550
2023-06-05	163.90	163.90	163.50	163.50	148.14	320
2023-06-02	161.00	163.90	161.00	161.00	145.87	2,060
2023-06-01	164.00	164.00	161.20	161.20	146.05	540
2023-05-31	162.00	163.90	161.10	161.20	146.05	440
2023-05-30	164.00	164.00	164.00	164.00	148.59	580
2023-05-29	165.00	165.00	164.00	164.00	148.59	210
2023-05-26	164.00	164.00	164.00	164.00	148.59	1,050
2023-05-25	166.00	166.00	162.00	162.00	146.78	2,400
2023-05-24	166.00	166.00	165.00	165.00	149.50	200
2023-05-23	166.00	166.00	162.00	165.00	149.50	670
2023-05-22	168.00	168.00	165.00	165.00	149.50	290
2023-05-19	166.00	168.00	165.00	167.00	151.31	1,340
2023-05-18	168.50	168.50	161.00	162.00	146.78	1,620
2023-05-17	165.80	165.80	165.00	165.00	149.50	730
2023-05-16	166.00	168.50	165.80	165.80	150.22	770
2023-05-15	168.50	168.50	166.00	166.00	150.40	240
2023-05-12	164.00	165.00	164.00	165.00	149.50	2,240
2023-05-11	165.00	165.00	164.00	165.00	149.50	810
2023-05-10	165.00	165.40	164.00	165.00	149.50	220
2023-05-09	165.30	165.30	165.00	165.00	149.50	410
2023-05-08	165.50	165.50	165.00	165.00	149.50	1,130

← NewerPage 14 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.