Philippine Stock Exchange Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	181.60	186.00	181.60	186.00	172.27	1,210
2025-04-24	185.90	185.90	185.90	185.90	172.18	150
2025-04-23	186.00	186.00	184.00	186.00	172.27	670
2025-04-22	182.50	185.90	182.50	185.10	171.44	150
2025-04-21	180.30	189.00	180.30	189.00	175.05	1,770
2025-04-16	184.00	190.00	184.00	185.00	171.34	17,430
2025-04-15	184.00	184.00	184.00	184.00	170.42	1,060
2025-04-14	180.00	185.00	179.00	185.00	171.34	5,000
2025-04-11	179.60	180.00	179.00	179.00	165.79	380
2025-04-10	180.00	180.00	179.40	179.40	166.16	1,200
2025-04-08	178.10	180.00	178.00	180.00	166.71	1,480
2025-04-07	180.00	180.90	178.00	178.20	165.05	2,420
2025-04-04	181.60	183.10	180.10	181.00	167.64	11,400
2025-04-03	182.00	186.40	182.00	182.20	168.75	5,870
2025-04-02	181.00	184.00	181.00	182.00	168.57	810
2025-03-31	185.90	185.90	181.00	181.10	167.73	560
2025-03-28	180.50	180.50	180.50	180.50	167.18	40
2025-03-27	186.00	186.00	180.00	180.00	166.71	10,560
2025-03-26	184.00	184.00	180.30	183.80	170.23	20,690
2025-03-25	185.00	186.00	182.00	182.00	168.57	13,090
2025-03-24	183.80	185.00	180.40	180.40	167.08	13,070
2025-03-21	184.90	184.90	181.90	182.00	168.57	3,210
2025-03-20	180.90	181.00	178.60	181.00	167.64	980
2025-03-19	182.40	185.00	180.10	181.00	167.64	6,760
2025-03-18	182.50	182.50	182.40	182.40	168.94	740
2025-03-17	181.00	185.00	181.00	182.50	169.03	1,660
2025-03-14	178.30	180.50	178.30	180.50	167.18	29,500
2025-03-13	180.00	185.00	179.00	180.10	166.81	2,350
2025-03-12	179.00	185.00	179.00	184.50	170.88	1,100
2025-03-11	185.00	186.80	178.00	185.50	171.81	2,480
2025-03-10	186.00	186.80	185.00	185.00	171.34	69,640
2025-03-07	178.00	186.70	178.00	184.60	170.97	3,250
2025-03-06	185.00	185.00	183.90	183.90	170.33	80
2025-03-05	184.90	185.50	184.90	185.50	171.81	100
2025-03-04	185.90	186.50	180.70	180.70	167.36	670
2025-03-03	182.00	186.70	181.90	185.90	172.18	1,590
2025-02-28	178.00	185.40	178.00	182.00	168.57	5,370
2025-02-27	187.40	187.40	178.20	178.20	165.05	20
2025-02-26	179.80	180.00	179.80	180.00	166.71	110
2025-02-25	180.00	180.00	180.00	180.00	166.71	140
2025-02-24	180.80	180.80	180.00	180.00	166.71	310
2025-02-21	175.00	183.90	175.00	177.00	163.93	360
2025-02-20	178.10	182.90	176.10	176.10	163.10	8,860
2025-02-19	187.60	187.60	172.10	178.10	164.95	10,940
2025-02-18	179.90	189.90	179.90	180.10	166.81	720
2025-02-17	180.50	180.50	178.40	178.40	165.23	480
2025-02-14	187.80	190.00	180.80	180.80	167.45	870
2025-02-13	184.00	190.00	180.40	180.40	167.08	3,360
2025-02-12	186.00	186.00	181.00	184.40	170.79	1,030
2025-02-11	183.50	183.90	176.00	180.10	166.81	7,610
2025-02-10	186.70	186.70	179.40	179.60	166.34	60
2025-02-07	183.60	187.90	179.00	179.00	165.79	2,440
2025-02-06	189.90	189.90	183.60	183.60	170.05	2,120
2025-02-05	183.50	190.00	183.40	189.90	175.88	7,220
2025-02-04	182.50	183.40	181.50	183.40	169.86	5,890
2025-02-03	180.00	181.00	176.40	181.00	167.64	420
2025-01-31	177.50	183.60	177.50	183.30	169.77	180
2025-01-30	184.50	184.50	176.60	177.00	163.93	31,190
2025-01-28	186.90	186.90	180.00	184.90	171.25	750
2025-01-27	185.40	185.40	176.70	176.70	163.66	110

← NewerPage 7 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.