Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	205.00	206.00	205.00	205.00	194.48	10,900
2026-01-21	203.00	205.00	202.00	204.00	193.53	10,470
2026-01-20	204.00	204.00	201.60	203.00	192.58	10,490
2026-01-19	205.00	206.00	203.00	203.00	192.58	10,010
2026-01-16	205.00	205.40	205.00	205.00	194.48	14,300
2026-01-15	204.00	205.40	203.00	205.00	194.48	8,680
2026-01-14	203.00	204.00	203.00	204.00	193.53	3,890
2026-01-13	203.00	204.00	202.20	203.00	192.58	10,300
2026-01-12	208.60	212.00	203.00	203.00	192.58	46,210
2026-01-09	206.00	210.00	203.00	208.00	197.32	11,170
2026-01-08	203.00	210.20	200.00	207.00	196.37	12,110
2026-01-07	219.80	219.80	203.00	203.00	192.58	12,830
2026-01-06	215.00	220.00	215.00	220.00	208.71	19,690
2026-01-05	208.80	215.00	208.80	213.00	202.07	20,740
2026-01-02	206.00	208.00	206.00	208.00	197.32	27,940
2025-12-29	205.00	207.00	205.00	205.40	194.86	24,900
2025-12-26	206.00	206.00	203.00	203.00	192.58	5,650
2025-12-23	207.80	208.00	205.00	206.00	195.42	10,230
2025-12-22	204.00	206.00	204.00	205.00	194.48	11,220
2025-12-19	203.20	205.00	203.20	204.00	193.53	15,120
2025-12-18	202.40	203.20	202.40	203.00	192.58	11,500
2025-12-17	200.00	203.00	200.00	202.40	192.01	1,150
2025-12-16	203.00	203.00	202.80	202.80	192.39	130
2025-12-15	203.00	203.00	199.00	203.00	192.58	2,370
2025-12-12	203.00	203.00	203.00	203.00	192.58	3,100
2025-12-11	203.00	203.20	203.00	203.00	192.58	12,510
2025-12-10	203.00	203.00	202.20	202.80	192.39	3,880
2025-12-09	203.00	203.20	203.00	203.00	192.58	16,110
2025-12-05	202.20	203.00	202.20	203.00	192.58	13,930
2025-12-04	203.00	203.00	203.00	203.00	192.58	170
2025-12-03	202.20	203.00	202.20	203.00	192.58	6,190
2025-12-02	203.00	203.00	202.40	203.00	192.58	8,410
2025-12-01	203.20	203.20	202.80	202.80	192.39	11,940
2025-11-28	202.20	203.00	202.20	203.00	192.58	6,300
2025-11-27	202.20	202.20	202.20	202.20	191.82	50
2025-11-26	203.00	203.20	203.00	203.00	192.58	10,040
2025-11-25	203.00	203.20	203.00	203.00	192.58	9,470
2025-11-24	203.00	203.00	203.00	203.00	192.58	420
2025-11-21	203.00	203.20	203.00	203.00	192.58	12,120
2025-11-20	203.00	203.00	202.20	202.20	191.82	4,410
2025-11-19	203.00	203.00	203.00	203.00	192.58	13,840
2025-11-18	202.20	203.00	202.20	203.00	192.58	3,540
2025-11-17	203.00	203.00	202.00	202.20	191.82	7,120
2025-11-14	203.40	203.40	203.00	203.00	192.58	18,550
2025-11-13	203.00	203.60	203.00	203.00	192.58	10,400
2025-11-12	203.20	203.20	203.00	203.00	192.58	47,320
2025-11-11	203.00	203.60	203.00	203.00	192.58	28,470
2025-11-10	203.00	203.20	203.00	203.00	192.58	10,100
2025-11-07	203.40	203.40	203.00	203.00	192.58	11,350
2025-11-06	203.00	203.20	203.00	203.00	192.58	16,090
2025-11-05	203.20	203.20	203.00	203.00	192.58	10,970
2025-11-04	205.00	205.00	203.00	203.00	192.58	43,730
2025-11-03	203.00	205.00	203.00	204.00	193.53	39,730
2025-10-30	203.00	203.20	203.00	203.00	192.58	46,760
2025-10-29	203.00	203.00	203.00	203.00	192.58	20,230
2025-10-28	203.00	203.00	201.00	203.00	192.58	44,940
2025-10-27	205.00	205.00	203.00	203.00	192.58	13,090
2025-10-24	203.00	203.00	203.00	203.00	192.58	10,310
2025-10-23	200.00	204.00	200.00	204.00	193.53	21,140
2025-10-22	203.00	203.80	203.00	203.00	192.58	15,620

← NewerPage 4 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.