Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	178.00	180.00	178.00	179.00	157.31	740
2023-02-01	177.00	177.00	174.60	177.00	155.56	1,370
2023-01-31	179.00	179.00	177.00	177.00	155.56	820
2023-01-30	180.00	180.00	177.00	179.00	157.31	2,600
2023-01-27	179.50	180.00	179.00	179.00	157.31	840
2023-01-26	180.00	180.00	175.00	180.00	158.19	860
2023-01-25	179.00	180.00	179.00	180.00	158.19	2,160
2023-01-24	174.90	179.50	174.00	179.00	157.31	6,300
2023-01-23	169.80	174.90	169.80	172.00	151.16	2,670
2023-01-20	167.10	168.50	167.10	168.40	148.00	3,860
2023-01-19	167.00	168.00	167.00	168.00	147.65	3,150
2023-01-18	166.80	167.00	165.60	167.00	146.77	5,290
2023-01-17	166.80	166.80	165.30	166.70	146.50	1,510
2023-01-16	164.50	167.00	164.50	167.00	146.77	7,780
2023-01-13	164.00	164.50	164.00	164.00	144.13	600
2023-01-12	163.70	164.90	163.70	164.00	144.13	810
2023-01-11	164.00	164.00	163.60	164.00	144.13	560
2023-01-10	164.90	164.90	164.50	164.50	144.57	400
2023-01-09	164.80	165.00	160.00	164.00	144.13	1,580
2023-01-06	164.80	164.80	164.70	164.80	144.83	290
2023-01-05	164.70	164.80	160.00	164.70	144.75	650
2023-01-04	164.00	164.70	159.50	164.00	144.13	990
2023-01-03	160.00	164.80	160.00	164.00	144.13	4,850
2022-12-29	159.60	159.90	157.00	158.00	138.86	590
2022-12-28	159.60	159.60	156.50	156.60	137.63	5,140
2022-12-27	156.60	159.60	156.00	159.60	140.26	3,850
2022-12-22	156.50	156.50	156.50	156.50	137.54	70
2022-12-21	156.10	159.70	156.00	159.70	140.35	950
2022-12-20	159.90	159.90	159.90	159.90	140.53	100
2022-12-19	159.80	159.80	156.00	156.00	137.10	3,400
2022-12-16	156.00	159.90	155.10	159.90	140.53	140
2022-12-15	154.60	159.30	154.60	156.00	137.10	2,810
2022-12-14	155.00	155.00	154.50	155.00	136.22	7,840
2022-12-13	159.90	159.90	154.10	154.10	135.43	2,550
2022-12-12	159.90	160.00	159.90	159.90	140.53	1,350
2022-12-09	159.90	160.00	159.90	159.90	140.53	250
2022-12-07	159.00	160.00	155.90	155.90	137.01	1,350
2022-12-06	156.00	158.00	155.00	158.00	138.86	4,470
2022-12-05	160.00	160.00	156.00	156.00	137.10	1,070
2022-12-02	155.50	160.00	154.30	160.00	140.62	1,760
2022-12-01	156.00	156.00	155.00	155.00	136.22	12,730
2022-11-29	157.90	157.90	155.00	155.00	136.22	2,190
2022-11-28	157.00	158.00	155.40	158.00	138.86	1,120
2022-11-25	155.20	155.20	155.20	155.20	136.40	10
2022-11-24	157.70	157.70	154.00	154.00	135.34	1,950
2022-11-23	155.00	157.80	155.00	157.80	138.68	530
2022-11-22	157.00	157.00	155.00	155.00	136.22	21,230
2022-11-21	157.90	157.90	157.00	157.00	137.98	1,800
2022-11-18	157.90	158.00	157.90	158.00	138.86	27,690
2022-11-17	157.90	157.90	156.00	157.40	138.33	810
2022-11-16	157.90	157.90	157.90	157.90	138.77	3,120
2022-11-15	158.00	158.00	157.00	157.90	138.77	610
2022-11-14	162.00	162.00	157.00	157.80	138.68	15,480
2022-11-11	158.00	158.00	157.10	157.10	138.07	2,840
2022-11-10	160.00	160.00	157.00	158.00	138.86	1,090
2022-11-09	162.00	162.00	159.00	160.00	140.62	1,530
2022-11-08	164.90	164.90	164.30	164.30	144.40	120
2022-11-07	160.00	162.00	160.00	162.00	142.37	1,260
2022-11-04	159.00	164.90	157.10	160.00	140.62	720
2022-11-03	156.60	166.20	156.60	159.00	139.74	150

← NewerPage 16 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.