Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	207.00	207.00	199.80	202.00	177.53	3,430
2022-05-11	208.00	208.00	207.00	208.00	182.80	4,060
2022-05-10	208.00	210.00	208.00	210.00	184.56	7,690
2022-05-06	210.00	210.00	208.00	208.00	182.80	4,220
2022-05-05	203.20	210.00	203.20	210.00	184.56	270
2022-05-04	202.00	202.00	202.00	202.00	177.53	50
2022-04-29	212.80	212.80	201.40	210.00	184.56	1,140
2022-04-28	208.00	208.00	208.00	208.00	182.80	70
2022-04-27	205.40	208.00	205.40	208.00	182.80	240
2022-04-26	205.40	205.40	205.20	205.20	180.34	530
2022-04-25	213.00	213.00	209.00	209.00	183.68	30
2022-04-22	205.00	205.00	203.00	204.00	179.29	1,510
2022-04-21	201.20	212.40	201.20	202.20	177.70	550
2022-04-20	206.20	206.20	203.00	203.00	178.41	30
2022-04-19	202.00	202.00	202.00	202.00	177.53	120
2022-04-18	214.40	214.40	202.00	202.00	177.53	1,220
2022-04-13	205.80	208.00	205.80	205.80	180.87	5,880
2022-04-12	206.00	206.00	202.20	205.60	180.69	5,530
2022-04-11	203.00	203.00	203.00	203.00	178.41	480
2022-04-08	204.00	205.00	204.00	205.00	180.16	2,170
2022-04-07	204.80	204.80	200.00	200.00	175.77	3,540
2022-04-06	201.00	205.40	200.20	201.00	176.65	7,600
2022-04-05	201.00	206.60	200.00	201.00	176.65	2,700
2022-04-04	204.80	208.80	200.20	200.20	175.95	590
2022-04-01	211.20	211.20	200.00	204.80	179.99	2,110
2022-03-31	200.00	207.80	200.00	207.00	181.92	320
2022-03-30	200.00	200.00	200.00	200.00	175.77	1,050
2022-03-28	200.00	200.00	199.80	200.00	175.77	690
2022-03-25	202.00	202.00	202.00	202.00	177.53	10
2022-03-24	205.00	205.00	200.00	200.00	175.77	1,040
2022-03-23	200.00	200.00	200.00	200.00	175.77	380
2022-03-22	200.00	202.00	200.00	200.00	175.77	740
2022-03-21	203.60	203.60	200.00	200.00	175.77	7,660
2022-03-18	200.80	215.00	200.40	203.40	178.76	1,830
2022-03-17	200.20	211.20	200.20	211.20	185.61	230
2022-03-16	211.80	211.80	211.80	211.80	186.14	10
2022-03-15	212.00	212.00	200.60	211.80	186.14	4,070
2022-03-14	209.00	216.00	207.00	207.00	181.92	400
2022-03-11	209.00	212.00	209.00	209.00	183.68	310
2022-03-10	210.00	218.80	209.00	209.00	183.68	390
2022-03-09	202.20	206.00	202.00	206.00	181.04	2,820
2022-03-08	205.00	205.00	200.00	202.00	177.53	3,930
2022-03-07	213.00	213.00	200.00	205.00	180.16	2,400
2022-03-04	212.00	217.00	212.00	213.00	187.19	1,730
2022-03-03	223.80	224.00	211.20	224.00	190.71	5,130
2022-03-02	224.60	224.60	210.20	224.00	190.71	530
2022-03-01	224.20	224.20	220.00	224.00	190.71	1,520
2022-02-28	219.00	224.60	197.00	224.40	191.05	38,280
2022-02-24	220.00	224.60	220.00	220.00	187.30	3,920
2022-02-23	221.00	224.00	220.00	220.00	187.30	420
2022-02-22	224.00	224.60	213.80	221.00	188.16	9,680
2022-02-21	224.80	224.80	215.00	224.00	190.71	6,750
2022-02-18	221.00	225.00	221.00	225.00	191.56	2,190
2022-02-17	209.00	224.00	209.00	222.00	189.01	24,430
2022-02-16	210.00	210.00	208.60	209.00	177.94	6,120
2022-02-15	209.00	210.00	209.00	210.00	178.79	5,140
2022-02-14	209.00	215.00	209.00	209.00	177.94	40
2022-02-11	215.00	215.00	215.00	215.00	183.05	30
2022-02-10	215.00	215.00	210.00	215.00	183.05	110
2022-02-09	210.00	215.00	210.00	215.00	183.05	150

← NewerPage 19 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.