Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	209.20	210.00	209.20	209.20	178.11	270
2022-02-07	209.60	209.60	208.00	208.00	177.09	700
2022-02-04	210.00	210.00	209.60	209.60	178.45	500
2022-02-03	210.00	210.00	209.00	209.00	177.94	230
2022-02-02	209.00	210.00	208.00	210.00	178.79	570
2022-01-31	210.00	210.00	208.00	210.00	178.79	720
2022-01-28	209.00	209.20	209.00	209.20	178.11	530
2022-01-27	210.00	210.00	209.00	209.00	177.94	210
2022-01-26	210.00	210.00	209.00	210.00	178.79	1,250
2022-01-25	210.00	210.00	210.00	210.00	178.79	1,120
2022-01-24	210.00	210.00	210.00	210.00	178.79	800
2022-01-21	215.00	215.00	215.00	215.00	183.05	160
2022-01-20	215.00	215.80	215.00	215.00	183.05	460
2022-01-19	214.00	215.80	214.00	215.00	183.05	4,620
2022-01-18	212.00	214.00	210.00	214.00	182.20	560
2022-01-17	209.60	212.00	209.60	212.00	180.49	80
2022-01-14	210.00	210.00	210.00	210.00	178.79	10
2022-01-13	210.20	210.20	209.00	210.00	178.79	640
2022-01-12	212.00	212.00	212.00	212.00	180.49	20
2022-01-11	215.80	215.80	210.20	210.20	178.96	70
2022-01-10	210.20	210.20	210.20	210.20	178.96	100
2022-01-07	213.00	215.00	210.20	210.20	178.96	530
2022-01-06	214.00	214.00	214.00	214.00	182.20	30
2022-01-05	215.00	215.00	215.00	215.00	183.05	60
2022-01-03	208.40	211.00	208.40	211.00	179.64	80
2021-12-31	215.80	215.80	215.00	215.00	183.05	310
2021-12-29	210.00	215.80	210.00	215.80	183.73	170
2021-12-28	215.80	215.80	210.00	210.00	178.79	1,940
2021-12-27	212.00	215.80	211.40	215.80	183.73	70
2021-12-24	211.20	211.20	211.20	211.20	179.81	10
2021-12-23	216.00	216.00	216.00	216.00	183.90	200
2021-12-22	215.00	215.20	211.20	211.20	179.81	860
2021-12-21	216.00	216.00	216.00	216.00	183.90	570
2021-12-20	212.80	216.60	212.80	216.00	183.90	220
2021-12-17	216.00	216.80	216.00	216.60	184.41	320
2021-12-16	213.60	216.00	213.60	216.00	183.90	630
2021-12-15	213.40	213.60	213.00	213.40	181.69	2,150
2021-12-14	213.60	213.60	213.40	213.40	181.69	160
2021-12-13	213.40	213.40	213.00	213.00	181.35	80
2021-12-10	213.40	213.60	210.00	213.40	181.69	12,230
2021-12-09	205.00	206.00	204.00	204.00	173.68	1,410
2021-12-07	207.00	207.00	205.00	205.00	174.53	2,050
2021-12-06	207.00	207.00	205.00	207.00	176.24	1,880
2021-12-03	209.00	209.00	207.00	207.00	176.24	1,480
2021-12-02	206.00	209.00	206.00	209.00	177.94	250
2021-12-01	213.00	213.00	206.00	206.00	175.39	2,700
2021-11-29	213.60	213.60	209.00	213.00	181.35	430
2021-11-26	217.80	217.80	214.00	214.00	182.20	170
2021-11-25	210.20	210.20	209.00	209.00	177.94	7,540
2021-11-24	219.00	220.00	218.00	219.00	186.45	800
2021-11-23	209.00	218.60	208.00	218.60	186.11	2,650
2021-11-22	213.00	213.00	209.00	209.00	177.94	5,920
2021-11-19	218.00	218.00	210.00	210.00	178.79	450
2021-11-18	219.00	219.00	218.00	218.00	185.60	830
2021-11-17	220.00	220.00	209.40	219.00	186.45	6,670
2021-11-16	221.00	223.00	219.60	220.00	187.30	810
2021-11-15	219.80	222.00	219.80	222.00	189.01	2,310
2021-11-12	219.80	219.80	218.00	219.00	186.45	250
2021-11-11	214.00	219.80	214.00	219.80	187.13	200
2021-11-10	220.00	220.00	210.00	214.00	182.20	10,850

← NewerPage 20 of 21 · 1,217 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.