Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	203.00	204.00	202.00	202.00	196.71	31,640
2026-07-20	205.00	206.00	203.00	203.00	197.68	34,520
2026-07-17	208.80	209.00	204.00	204.00	198.66	16,070
2026-07-16	205.00	207.00	205.00	205.00	199.63	1,060
2026-07-15	205.00	205.00	204.00	204.00	198.66	11,560
2026-07-14	207.00	207.00	205.00	206.00	200.60	2,230
2026-07-13	205.00	209.80	202.00	207.00	201.58	126,750
2026-07-10	209.60	209.60	205.00	205.00	199.63	280
2026-07-09	200.80	205.00	200.80	205.00	199.63	5,580
2026-07-08	200.00	200.40	200.00	200.20	194.96	2,040
2026-07-07	202.60	205.00	200.00	200.00	194.76	5,790
2026-07-06	203.00	204.80	200.20	202.60	197.29	130,320
2026-07-03	200.80	203.00	200.80	202.80	197.49	630
2026-07-02	203.00	205.00	201.00	201.00	195.74	8,820
2026-07-01	203.60	203.60	203.00	203.00	197.68	310
2026-06-30	200.20	204.60	200.20	203.00	197.68	580
2026-06-29	200.20	204.80	200.00	200.20	194.96	5,210
2026-06-26	200.20	202.80	200.00	200.00	194.76	8,060
2026-06-25	208.40	208.40	200.00	200.00	194.76	9,070
2026-06-24	202.80	202.80	202.80	202.80	197.49	230
2026-06-23	209.00	209.00	200.00	200.00	194.76	3,650
2026-06-22	207.00	209.80	200.00	200.00	194.76	2,670
2026-06-19	201.00	201.00	201.00	201.00	195.74	3,000
2026-06-18	200.00	200.20	199.50	200.00	194.76	56,580
2026-06-17	204.20	204.20	195.00	198.70	193.50	9,740
2026-06-16	208.00	208.00	204.40	204.40	199.05	8,140
2026-06-15	211.00	211.20	208.00	208.00	202.55	20,690
2026-06-11	210.00	214.60	210.00	211.00	205.47	22,120
2026-06-10	211.00	211.00	208.00	210.00	204.50	40,940
2026-06-09	212.80	212.80	210.00	211.00	205.47	10,210
2026-06-08	210.00	211.00	210.00	210.00	204.50	17,970
2026-06-05	212.80	212.80	210.00	210.00	204.50	36,730
2026-06-04	210.20	212.00	210.00	210.00	204.50	9,430
2026-06-03	212.80	212.80	210.20	210.20	204.69	220
2026-06-02	212.80	213.00	210.00	212.80	207.23	1,000
2026-06-01	210.00	213.00	210.00	213.00	207.42	12,460
2026-05-29	210.00	211.00	210.00	210.00	204.50	41,860
2026-05-28	210.00	210.00	210.00	210.00	204.50	3,700
2026-05-26	213.00	213.00	213.00	213.00	207.42	4,530
2026-05-25	213.00	213.20	213.00	213.00	207.42	10,360
2026-05-22	214.80	214.80	212.00	212.00	206.45	430
2026-05-21	213.00	213.00	208.00	210.00	204.50	880
2026-05-20	213.40	213.40	207.00	213.20	207.62	7,900
2026-05-19	211.00	211.00	205.00	209.00	203.53	10,080
2026-05-18	213.00	213.20	211.00	213.00	207.42	12,180
2026-05-15	213.00	215.00	209.00	213.00	207.42	27,350
2026-05-14	209.00	209.00	208.00	208.00	202.55	70
2026-05-13	212.80	212.80	210.00	210.00	204.50	190
2026-05-12	209.00	210.00	209.00	210.00	204.50	90
2026-05-11	211.80	211.80	209.00	210.00	204.50	5,320
2026-05-08	211.80	211.80	211.80	211.80	206.25	120
2026-05-07	211.40	212.60	210.00	212.00	206.45	1,410
2026-05-06	212.20	213.00	212.20	213.00	202.07	1,250
2026-05-05	213.00	214.80	213.00	213.40	202.44	580
2026-05-04	218.00	218.00	213.00	213.00	202.07	1,490
2026-04-30	218.60	218.80	218.60	218.80	207.57	40
2026-04-29	213.60	213.80	213.60	213.80	202.82	40
2026-04-28	219.00	219.00	213.60	213.60	202.63	40
2026-04-27	220.00	220.00	213.00	219.00	207.76	20,200
2026-04-24	217.40	220.00	212.00	220.00	208.71	16,170

← NewerPage 2 of 3 · 124 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.