Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	164.00	164.00	156.60	156.60	137.63	500
2022-10-28	165.00	165.00	160.00	165.00	145.01	170
2022-10-27	167.80	167.80	166.30	166.30	146.15	20
2022-10-26	159.00	165.00	159.00	160.00	140.62	58,790
2022-10-25	157.00	158.00	157.00	157.50	138.42	40,900
2022-10-24	160.00	160.00	159.90	159.90	140.53	830
2022-10-21	165.00	165.00	159.50	160.00	140.62	19,810
2022-10-20	160.00	168.80	155.90	168.70	148.26	18,770
2022-10-19	160.00	160.00	160.00	160.00	140.62	160
2022-10-18	160.00	160.00	160.00	160.00	140.62	480
2022-10-17	160.00	160.00	159.90	159.90	140.53	180
2022-10-14	160.00	160.00	159.90	159.90	140.53	370
2022-10-13	155.10	160.00	155.10	160.00	140.62	6,200
2022-10-12	159.80	160.00	155.60	160.00	140.62	6,550
2022-10-11	155.00	159.80	155.00	159.80	140.44	150
2022-10-10	157.00	157.00	155.00	155.00	136.22	7,630
2022-10-07	157.00	159.00	155.00	155.00	136.22	6,420
2022-10-06	156.60	159.80	155.00	159.80	140.44	14,260
2022-10-05	153.60	157.00	153.60	154.00	135.34	1,600
2022-10-04	156.00	156.00	152.00	153.00	134.46	390
2022-10-03	155.10	158.80	155.00	155.00	136.22	220
2022-09-30	159.00	159.00	155.00	158.80	139.56	1,400
2022-09-29	159.90	160.00	159.90	160.00	140.62	70
2022-09-28	155.00	160.00	151.20	160.00	140.62	2,030
2022-09-27	160.00	160.00	155.00	155.00	136.22	2,530
2022-09-23	156.00	160.00	156.00	160.00	140.62	2,270
2022-09-22	158.00	159.90	157.00	159.90	140.53	20,280
2022-09-21	159.00	159.00	158.00	158.00	138.86	2,750
2022-09-20	159.50	160.00	159.00	160.00	140.62	2,610
2022-09-19	160.00	160.00	159.50	159.50	140.18	420
2022-09-16	160.00	160.00	159.50	159.50	140.18	380
2022-09-15	159.50	159.50	159.30	159.50	140.18	1,930
2022-09-14	159.60	160.00	159.50	159.50	140.18	1,590
2022-09-13	160.00	160.00	159.60	159.60	140.26	2,260
2022-09-12	160.00	160.00	159.80	159.80	140.44	600
2022-09-09	160.00	160.00	159.80	159.80	140.44	460
2022-09-08	159.60	160.00	159.60	159.60	140.26	7,760
2022-09-07	160.00	160.00	159.60	159.60	140.26	23,250
2022-09-06	160.00	160.00	159.90	160.00	140.62	15,540
2022-09-05	159.90	159.90	159.50	159.90	140.53	350
2022-09-02	160.00	160.00	159.90	159.90	140.53	3,720
2022-09-01	159.30	160.00	159.30	159.90	140.53	430
2022-08-31	159.90	160.00	159.00	159.20	139.91	5,460
2022-08-30	160.00	160.00	159.90	159.90	140.53	1,170
2022-08-26	159.90	160.00	159.90	159.90	140.53	1,430
2022-08-25	160.00	160.00	159.90	159.90	140.53	860
2022-08-24	160.00	160.00	159.00	160.00	140.62	2,510
2022-08-23	160.00	168.90	159.90	160.00	140.62	14,250
2022-08-22	159.90	159.90	158.00	159.90	140.53	1,100
2022-08-19	161.00	161.00	159.00	159.00	139.74	18,500
2022-08-18	160.00	160.00	159.60	160.00	140.62	4,850
2022-08-17	160.00	162.00	160.00	160.00	140.62	12,410
2022-08-16	160.00	162.00	159.90	160.00	140.62	10,270
2022-08-15	160.00	163.00	159.90	160.00	140.62	11,810
2022-08-12	160.00	160.00	160.00	160.00	140.62	6,270
2022-08-11	159.90	160.00	159.90	160.00	140.62	24,720
2022-08-10	160.00	160.00	160.00	160.00	140.62	3,120
2022-08-09	160.00	160.00	160.00	160.00	140.62	2,890
2022-08-08	165.00	165.00	159.00	159.30	140.00	5,690
2022-08-05	166.20	167.00	165.00	165.00	145.01	2,250

← NewerPage 17 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.