Philippine Stock Exchange Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 206.00 | 207.00 | 206.00 | 207.00 | 196.37 | 6,910 |
| 2025-07-23 | 207.00 | 207.80 | 206.80 | 207.00 | 196.37 | 5,100 |
| 2025-07-22 | 207.80 | 207.80 | 205.40 | 207.00 | 196.37 | 4,880 |
| 2025-07-21 | 210.00 | 210.00 | 205.40 | 207.80 | 197.13 | 6,590 |
| 2025-07-18 | 209.00 | 210.00 | 207.00 | 210.00 | 199.22 | 5,780 |
| 2025-07-17 | 209.00 | 209.00 | 207.00 | 207.00 | 196.37 | 62,940 |
| 2025-07-16 | 207.00 | 210.00 | 207.00 | 209.00 | 198.27 | 12,210 |
| 2025-07-15 | 206.20 | 209.80 | 206.20 | 207.60 | 196.94 | 10,830 |
| 2025-07-14 | 208.00 | 209.80 | 207.40 | 207.60 | 196.94 | 3,890 |
| 2025-07-11 | 207.00 | 207.60 | 206.00 | 207.00 | 196.37 | 3,060 |
| 2025-07-10 | 208.00 | 208.00 | 203.00 | 207.00 | 196.37 | 4,300 |
| 2025-07-09 | 205.00 | 207.00 | 204.00 | 206.00 | 195.42 | 4,170 |
| 2025-07-08 | 200.00 | 204.00 | 200.00 | 204.00 | 193.53 | 5,210 |
| 2025-07-07 | 200.00 | 202.00 | 200.00 | 200.00 | 189.73 | 1,910 |
| 2025-07-04 | 199.80 | 202.00 | 199.80 | 202.00 | 191.63 | 670 |
| 2025-07-03 | 200.00 | 200.00 | 197.00 | 199.80 | 189.54 | 1,540 |
| 2025-07-02 | 200.00 | 202.20 | 200.00 | 200.00 | 189.73 | 2,360 |
| 2025-07-01 | 200.00 | 203.60 | 200.00 | 200.00 | 189.73 | 1,170 |
| 2025-06-30 | 203.00 | 204.20 | 200.00 | 200.00 | 189.73 | 260 |
| 2025-06-27 | 200.40 | 204.40 | 200.40 | 204.40 | 193.91 | 1,450 |
| 2025-06-26 | 201.00 | 205.00 | 200.20 | 200.40 | 190.11 | 6,020 |
| 2025-06-25 | 208.00 | 210.00 | 200.40 | 200.40 | 190.11 | 6,040 |
| 2025-06-24 | 208.00 | 208.00 | 200.60 | 206.00 | 195.42 | 2,170 |
| 2025-06-23 | 209.00 | 210.00 | 208.20 | 208.20 | 197.51 | 10,420 |
| 2025-06-20 | 208.20 | 210.00 | 208.20 | 208.20 | 197.51 | 3,070 |
| 2025-06-19 | 206.00 | 210.00 | 206.00 | 207.00 | 196.37 | 5,310 |
| 2025-06-18 | 205.00 | 208.00 | 204.00 | 206.00 | 195.42 | 3,140 |
| 2025-06-17 | 204.00 | 208.00 | 203.00 | 205.00 | 194.48 | 4,270 |
| 2025-06-16 | 197.00 | 205.00 | 195.00 | 204.00 | 193.53 | 10,410 |
| 2025-06-13 | 195.80 | 197.00 | 190.00 | 197.00 | 186.89 | 9,510 |
| 2025-06-11 | 190.00 | 195.90 | 190.00 | 195.80 | 185.75 | 47,690 |
| 2025-06-10 | 188.00 | 190.00 | 181.00 | 190.00 | 180.25 | 5,560 |
| 2025-06-09 | 188.00 | 190.00 | 188.00 | 188.00 | 178.35 | 3,160 |
| 2025-06-05 | 188.80 | 195.00 | 186.00 | 186.00 | 176.45 | 9,310 |
| 2025-06-04 | 185.00 | 190.00 | 185.00 | 188.80 | 179.11 | 4,290 |
| 2025-06-03 | 183.10 | 188.90 | 183.10 | 184.10 | 174.65 | 5,140 |
| 2025-06-02 | 185.00 | 185.00 | 180.00 | 183.00 | 173.61 | 900 |
| 2025-05-30 | 183.00 | 183.00 | 183.00 | 183.00 | 173.61 | 300 |
| 2025-05-29 | 179.50 | 186.00 | 179.50 | 180.00 | 170.76 | 10,920 |
| 2025-05-28 | 180.00 | 180.00 | 174.60 | 180.00 | 170.76 | 131,870 |
| 2025-05-27 | 179.90 | 179.90 | 177.20 | 178.00 | 168.86 | 19,500 |
| 2025-05-26 | 177.20 | 177.20 | 175.00 | 177.20 | 168.10 | 190 |
| 2025-05-23 | 189.90 | 189.90 | 177.20 | 177.20 | 168.10 | 400 |
| 2025-05-22 | 177.20 | 177.60 | 175.00 | 176.20 | 167.15 | 15,550 |
| 2025-05-21 | 179.00 | 179.00 | 175.20 | 175.20 | 166.21 | 1,340 |
| 2025-05-20 | 175.10 | 180.00 | 175.10 | 177.50 | 168.39 | 9,390 |
| 2025-05-19 | 176.90 | 183.00 | 176.90 | 177.50 | 168.39 | 14,820 |
| 2025-05-16 | 175.10 | 176.90 | 175.00 | 175.00 | 166.02 | 6,280 |
| 2025-05-15 | 178.00 | 178.00 | 175.00 | 175.00 | 166.02 | 9,630 |
| 2025-05-14 | 184.00 | 184.00 | 175.00 | 178.00 | 168.86 | 8,570 |
| 2025-05-13 | 193.50 | 193.50 | 183.00 | 184.00 | 174.55 | 11,370 |
| 2025-05-09 | 190.00 | 195.00 | 190.00 | 195.00 | 180.61 | 6,940 |
| 2025-05-08 | 190.00 | 192.50 | 189.10 | 189.50 | 175.51 | 12,360 |
| 2025-05-07 | 190.00 | 190.00 | 189.30 | 190.00 | 175.98 | 4,790 |
| 2025-05-06 | 189.30 | 189.40 | 189.00 | 189.00 | 175.05 | 8,380 |
| 2025-05-05 | 190.00 | 194.00 | 189.00 | 189.40 | 175.42 | 38,660 |
| 2025-05-02 | 189.90 | 195.00 | 189.00 | 190.00 | 175.98 | 17,910 |
| 2025-04-30 | 189.00 | 190.00 | 188.90 | 188.90 | 174.96 | 6,590 |
| 2025-04-29 | 186.00 | 190.00 | 186.00 | 188.90 | 174.96 | 10,800 |
| 2025-04-28 | 186.00 | 186.00 | 185.90 | 186.00 | 172.27 | 670 |
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.