Philippine Stock Exchange Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 203.00 | 204.00 | 201.60 | 203.00 | 192.58 | 24,450 |
| 2025-10-20 | 203.00 | 203.20 | 203.00 | 203.00 | 192.58 | 19,120 |
| 2025-10-17 | 202.00 | 204.00 | 200.00 | 203.00 | 192.58 | 20,160 |
| 2025-10-16 | 204.60 | 204.60 | 200.00 | 203.00 | 192.58 | 10,130 |
| 2025-10-15 | 202.20 | 204.80 | 202.20 | 204.80 | 194.29 | 30,100 |
| 2025-10-14 | 201.00 | 203.00 | 201.00 | 202.20 | 191.82 | 5,410 |
| 2025-10-13 | 200.00 | 201.00 | 200.00 | 201.00 | 190.68 | 650 |
| 2025-10-10 | 202.00 | 202.00 | 202.00 | 202.00 | 191.63 | 210 |
| 2025-10-09 | 200.00 | 202.00 | 200.00 | 200.00 | 189.73 | 1,100 |
| 2025-10-08 | 202.00 | 202.00 | 200.00 | 200.00 | 189.73 | 3,040 |
| 2025-10-07 | 203.00 | 203.00 | 202.00 | 202.00 | 191.63 | 2,020 |
| 2025-10-06 | 203.00 | 203.00 | 200.00 | 203.00 | 192.58 | 3,930 |
| 2025-10-03 | 204.00 | 204.00 | 203.00 | 203.00 | 192.58 | 125,670 |
| 2025-10-02 | 203.00 | 205.00 | 203.00 | 205.00 | 194.48 | 76,270 |
| 2025-09-30 | 200.20 | 203.00 | 198.00 | 198.00 | 187.84 | 12,960 |
| 2025-09-29 | 200.00 | 203.00 | 194.00 | 194.00 | 184.04 | 2,450 |
| 2025-09-26 | 201.00 | 202.00 | 188.00 | 191.50 | 181.67 | 5,080 |
| 2025-09-25 | 202.80 | 202.80 | 202.80 | 202.80 | 192.39 | 100 |
| 2025-09-24 | 203.00 | 203.00 | 201.00 | 203.00 | 192.58 | 2,260 |
| 2025-09-23 | 203.00 | 203.00 | 203.00 | 203.00 | 192.58 | 5,000 |
| 2025-09-22 | 203.00 | 203.00 | 201.00 | 203.00 | 192.58 | 450 |
| 2025-09-19 | 203.00 | 203.00 | 202.00 | 202.00 | 191.63 | 2,120 |
| 2025-09-18 | 203.00 | 205.00 | 202.80 | 203.00 | 192.58 | 37,570 |
| 2025-09-17 | 204.00 | 205.00 | 203.00 | 205.00 | 194.48 | 2,880 |
| 2025-09-16 | 202.00 | 203.00 | 202.00 | 203.00 | 192.58 | 2,590 |
| 2025-09-15 | 203.00 | 203.00 | 202.40 | 203.00 | 192.58 | 2,380 |
| 2025-09-12 | 203.00 | 203.00 | 202.00 | 202.00 | 191.63 | 5,430 |
| 2025-09-11 | 203.00 | 203.00 | 203.00 | 203.00 | 192.58 | 11,810 |
| 2025-09-10 | 202.00 | 205.20 | 202.00 | 202.00 | 191.63 | 130 |
| 2025-09-09 | 203.00 | 204.00 | 202.00 | 202.00 | 191.63 | 1,700 |
| 2025-09-08 | 204.00 | 204.00 | 201.00 | 204.00 | 193.53 | 5,530 |
| 2025-09-05 | 204.00 | 207.00 | 204.00 | 204.00 | 193.53 | 420 |
| 2025-09-04 | 208.00 | 208.00 | 204.00 | 204.00 | 193.53 | 2,450 |
| 2025-09-03 | 207.20 | 208.00 | 205.00 | 208.00 | 197.32 | 1,680 |
| 2025-09-02 | 207.20 | 208.00 | 205.00 | 207.20 | 196.56 | 3,100 |
| 2025-09-01 | 205.00 | 208.00 | 205.00 | 205.00 | 194.48 | 1,180 |
| 2025-08-29 | 204.00 | 205.00 | 203.00 | 203.00 | 192.58 | 4,930 |
| 2025-08-28 | 203.00 | 205.00 | 202.00 | 204.00 | 193.53 | 9,140 |
| 2025-08-27 | 200.00 | 202.00 | 200.00 | 202.00 | 191.63 | 4,120 |
| 2025-08-26 | 200.00 | 200.00 | 199.00 | 199.00 | 188.78 | 6,840 |
| 2025-08-22 | 200.00 | 203.00 | 199.00 | 199.00 | 188.78 | 7,290 |
| 2025-08-20 | 199.00 | 205.00 | 199.00 | 199.00 | 188.78 | 9,900 |
| 2025-08-19 | 192.50 | 199.00 | 192.50 | 199.00 | 188.78 | 1,130 |
| 2025-08-18 | 187.50 | 205.80 | 187.50 | 191.00 | 181.19 | 620 |
| 2025-08-15 | 207.00 | 207.00 | 200.00 | 200.00 | 189.73 | 2,080 |
| 2025-08-14 | 207.00 | 207.00 | 207.00 | 207.00 | 196.37 | 220 |
| 2025-08-13 | 208.00 | 208.20 | 208.00 | 208.00 | 197.32 | 50,390 |
| 2025-08-12 | 206.00 | 206.00 | 206.00 | 206.00 | 195.42 | 320 |
| 2025-08-11 | 206.00 | 207.00 | 206.00 | 207.00 | 196.37 | 2,120 |
| 2025-08-08 | 208.00 | 208.00 | 203.00 | 204.00 | 193.53 | 33,230 |
| 2025-08-07 | 208.00 | 208.60 | 208.00 | 208.00 | 197.32 | 11,290 |
| 2025-08-06 | 207.00 | 208.00 | 207.00 | 207.40 | 196.75 | 4,630 |
| 2025-08-05 | 200.60 | 205.00 | 200.60 | 205.00 | 194.48 | 20,670 |
| 2025-08-04 | 205.00 | 205.00 | 187.00 | 200.20 | 189.92 | 2,300 |
| 2025-08-01 | 208.00 | 208.00 | 207.20 | 208.00 | 197.32 | 6,590 |
| 2025-07-31 | 208.00 | 209.00 | 206.00 | 208.00 | 197.32 | 12,700 |
| 2025-07-30 | 206.00 | 208.00 | 206.00 | 208.00 | 197.32 | 1,770 |
| 2025-07-29 | 209.80 | 209.80 | 206.00 | 208.00 | 197.32 | 3,470 |
| 2025-07-28 | 210.00 | 210.00 | 207.00 | 209.80 | 199.03 | 4,020 |
| 2025-07-25 | 207.80 | 210.00 | 207.00 | 210.00 | 199.22 | 2,800 |
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.