Philippine Stock Exchange Inc historical data

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

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

← NewerPage 6 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.