Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	166.60	167.00	166.00	166.00	150.40	700
2023-05-04	168.80	168.80	166.60	166.60	150.94	2,120
2023-05-03	169.00	169.00	168.00	168.00	152.21	560
2023-05-02	162.60	169.00	162.60	163.50	148.14	320
2023-04-28	162.10	169.40	162.00	169.30	153.39	210
2023-04-27	168.60	173.50	168.60	169.90	153.93	1,540
2023-04-26	160.20	167.50	160.10	167.30	151.58	2,230
2023-04-25	169.90	169.90	167.70	167.70	151.94	60
2023-04-24	167.00	169.00	160.00	160.10	145.06	2,610
2023-04-20	169.00	169.00	169.00	169.00	153.12	10
2023-04-19	170.00	170.00	157.90	169.30	153.39	1,690
2023-04-18	167.00	170.00	167.00	170.00	154.03	180
2023-04-17	161.90	170.00	160.00	170.00	154.03	1,150
2023-04-14	162.50	162.50	160.00	161.90	146.69	630
2023-04-13	164.00	164.00	157.10	160.00	144.96	2,330
2023-04-12	167.50	167.50	162.00	162.00	146.78	930
2023-04-11	170.00	170.00	165.00	165.00	149.50	60
2023-04-05	173.50	173.50	173.50	173.50	157.20	20
2023-04-04	170.10	173.80	162.00	171.00	154.93	850
2023-04-03	168.00	174.00	168.00	170.00	154.03	730
2023-03-31	174.00	175.00	168.00	168.00	152.21	820
2023-03-30	175.00	175.00	174.00	175.00	153.80	16,950
2023-03-29	177.00	177.00	174.50	175.00	153.80	2,930
2023-03-28	175.00	180.00	175.00	178.00	156.44	2,000
2023-03-27	178.00	180.00	172.30	172.30	151.43	3,970
2023-03-24	172.00	184.00	172.00	178.00	156.44	4,530
2023-03-23	162.00	171.00	162.00	170.00	149.40	6,370
2023-03-22	162.00	162.00	161.00	161.90	142.29	11,750
2023-03-21	163.00	167.00	160.20	160.20	140.79	2,000
2023-03-20	170.00	170.00	156.00	163.50	143.69	10,540
2023-03-17	170.00	170.00	170.00	170.00	149.40	360
2023-03-16	165.00	165.00	162.00	165.00	145.01	220
2023-03-15	170.00	170.00	165.00	170.00	149.40	430
2023-03-14	171.00	171.00	165.00	165.00	145.01	2,540
2023-03-13	170.00	171.00	170.00	171.00	150.28	1,870
2023-03-10	172.00	175.00	172.00	172.00	151.16	1,440
2023-03-09	172.00	175.00	172.00	175.00	153.80	510
2023-03-08	177.00	177.00	175.00	175.00	153.80	1,800
2023-03-07	178.00	178.00	175.20	177.00	155.56	160
2023-03-06	177.00	177.00	176.00	176.00	154.68	930
2023-03-03	175.10	176.00	175.10	176.00	154.68	130
2023-03-02	175.00	175.10	175.00	175.10	153.89	370
2023-03-01	177.00	179.00	174.00	179.00	157.31	780
2023-02-28	179.00	180.00	178.00	179.00	157.31	690
2023-02-27	180.50	180.50	179.00	179.00	157.31	5,520
2023-02-23	180.00	180.50	179.00	180.50	158.63	1,060
2023-02-22	178.00	178.00	178.00	178.00	156.44	10
2023-02-21	179.50	181.00	179.00	181.00	159.07	580
2023-02-20	178.00	178.00	177.00	177.00	155.56	200
2023-02-17	180.00	180.00	180.00	180.00	158.19	880
2023-02-16	180.00	181.00	180.00	180.00	158.19	3,380
2023-02-15	182.00	182.00	177.00	177.00	155.56	930
2023-02-14	181.00	183.00	181.00	183.00	160.83	1,630
2023-02-13	182.00	183.00	176.00	183.00	160.83	1,640
2023-02-10	183.50	183.50	182.00	183.00	160.83	1,330
2023-02-09	184.50	184.50	180.00	180.00	158.19	1,780
2023-02-08	185.00	185.00	180.00	184.50	162.15	680
2023-02-07	189.50	189.50	184.00	186.00	163.47	670
2023-02-06	179.00	190.00	179.00	189.00	166.10	5,790
2023-02-03	179.00	180.00	178.00	179.00	157.31	1,810

← NewerPage 15 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.