Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	215.80	217.40	211.00	217.40	206.24	6,780
2026-04-22	216.00	216.00	215.80	215.80	204.72	840
2026-04-21	211.00	220.00	211.00	214.00	203.01	41,150
2026-04-20	214.60	214.60	211.00	211.00	200.17	290
2026-04-17	207.00	214.80	207.00	214.60	203.58	10,820
2026-04-16	206.00	208.00	206.00	207.00	196.37	5,250
2026-04-15	203.20	204.00	203.20	204.00	193.53	1,910
2026-04-14	203.00	203.00	201.40	203.00	192.58	1,460
2026-04-13	204.00	204.00	203.00	203.00	192.58	2,450
2026-04-10	212.00	212.00	202.00	202.80	192.39	6,020
2026-04-08	203.00	212.00	203.00	212.00	201.12	13,350
2026-04-07	204.80	205.00	201.20	201.20	190.87	200
2026-04-06	205.00	205.00	201.00	201.00	190.68	1,130
2026-04-01	203.00	203.00	203.00	203.00	192.58	20
2026-03-31	200.00	203.00	200.00	203.00	192.58	5,180
2026-03-30	201.00	203.00	200.00	200.00	189.73	3,040
2026-03-27	201.00	203.00	201.00	203.00	192.58	70
2026-03-26	201.00	203.00	201.00	201.00	190.68	2,500
2026-03-25	202.80	203.00	202.80	203.00	192.58	4,650
2026-03-24	202.80	202.80	202.00	202.80	192.39	680
2026-03-23	201.00	201.20	200.00	200.00	189.73	38,030
2026-03-19	202.00	202.00	200.00	201.00	190.68	210
2026-03-18	205.00	205.00	203.00	203.00	192.58	19,850
2026-03-17	203.00	204.60	203.00	203.00	192.58	13,770
2026-03-16	203.00	205.00	203.00	205.00	194.48	500
2026-03-13	203.00	205.00	203.00	203.00	192.58	20,110
2026-03-12	203.00	204.00	203.00	203.00	192.58	17,680
2026-03-11	203.00	205.00	203.00	203.00	192.58	122,260
2026-03-10	201.20	202.00	201.20	202.00	191.63	5,290
2026-03-09	203.00	203.00	200.00	200.00	189.73	16,710
2026-03-06	202.00	203.00	202.00	203.00	192.58	15,050
2026-03-05	201.00	203.20	201.00	201.00	190.68	31,620
2026-03-04	203.00	203.00	201.00	201.00	190.68	6,760
2026-03-03	204.00	204.60	204.00	204.00	193.53	16,300
2026-03-02	204.00	205.00	203.00	203.00	192.58	33,230
2026-02-27	203.00	205.00	203.00	205.00	194.48	22,130
2026-02-26	203.00	207.00	203.00	205.00	194.48	14,370
2026-02-25	206.00	206.00	203.00	203.00	192.58	10,440
2026-02-24	207.00	207.00	204.00	206.00	195.42	4,370
2026-02-23	204.80	205.00	204.00	204.00	193.53	31,580
2026-02-20	205.00	206.00	204.00	205.00	194.48	10,940
2026-02-19	204.00	205.00	204.00	205.00	194.48	12,050
2026-02-18	204.00	205.00	203.00	203.00	192.58	10,690
2026-02-16	204.00	204.00	202.00	203.00	192.58	610
2026-02-13	204.00	204.00	202.00	204.00	193.53	13,400
2026-02-12	204.00	207.00	204.00	204.00	193.53	20,660
2026-02-11	207.00	207.00	203.00	203.00	192.58	10,030
2026-02-10	203.40	207.80	203.40	204.00	193.53	36,690
2026-02-09	203.00	203.40	203.00	203.40	192.96	10,260
2026-02-06	203.00	203.00	202.00	203.00	192.58	47,730
2026-02-05	203.00	203.80	200.00	203.00	192.58	21,890
2026-02-04	207.00	207.00	203.00	203.00	192.58	10,920
2026-02-03	203.00	207.00	203.00	203.20	192.77	1,190
2026-02-02	207.00	207.00	202.00	203.00	192.58	4,710
2026-01-30	202.60	206.40	202.60	205.00	194.48	26,160
2026-01-29	203.00	204.00	202.00	203.00	192.58	8,110
2026-01-28	203.00	205.00	203.00	203.00	192.58	7,170
2026-01-27	203.00	203.00	202.00	203.00	192.58	1,440
2026-01-26	205.00	207.00	203.00	203.00	192.58	11,120
2026-01-23	205.00	205.20	205.00	205.00	194.48	11,290

← NewerPage 3 of 21 · 1,216 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.