Philippine Stock Exchange Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 220.00 | 220.00 | 210.00 | 214.00 | 182.20 | 10,850 |
| 2021-11-09 | 224.80 | 224.80 | 219.60 | 220.00 | 187.30 | 7,590 |
| 2021-11-08 | 219.00 | 224.80 | 219.00 | 224.80 | 191.39 | 440 |
| 2021-11-05 | 219.40 | 220.00 | 219.00 | 220.00 | 187.30 | 1,180 |
| 2021-11-04 | 219.60 | 219.60 | 219.40 | 219.40 | 186.79 | 830 |
| 2021-11-03 | 230.00 | 230.00 | 219.20 | 219.60 | 186.96 | 770 |
| 2021-10-29 | 220.00 | 220.00 | 219.20 | 220.00 | 187.30 | 630 |
| 2021-10-28 | 220.40 | 220.40 | 220.00 | 220.00 | 187.30 | 1,100 |
| 2021-10-27 | 230.00 | 230.00 | 220.20 | 220.20 | 187.48 | 120 |
| 2021-10-26 | 224.00 | 230.00 | 224.00 | 230.00 | 195.82 | 17,800 |
| 2021-10-25 | 224.00 | 224.00 | 223.80 | 223.80 | 190.54 | 400 |
| 2021-10-22 | 219.80 | 225.00 | 219.00 | 225.00 | 191.56 | 2,020 |
| 2021-10-21 | 219.40 | 219.60 | 219.40 | 219.60 | 186.96 | 1,020 |
| 2021-10-20 | 225.00 | 225.00 | 225.00 | 225.00 | 191.56 | 1,520 |
← NewerPage 21 of 21 · 1,214 trading days
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.