Philippine Stock Exchange Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 180.40 | 185.00 | 180.00 | 185.00 | 171.34 | 860 |
| 2025-01-23 | 184.00 | 184.00 | 180.30 | 180.30 | 166.99 | 240 |
| 2025-01-22 | 180.00 | 188.90 | 180.00 | 180.10 | 166.81 | 120 |
| 2025-01-21 | 184.00 | 184.80 | 180.00 | 180.00 | 166.71 | 950 |
| 2025-01-20 | 182.10 | 184.00 | 180.60 | 184.00 | 170.42 | 2,040 |
| 2025-01-17 | 186.40 | 189.70 | 182.00 | 182.00 | 168.57 | 2,210 |
| 2025-01-16 | 190.00 | 190.00 | 177.50 | 189.80 | 175.79 | 1,480 |
| 2025-01-15 | 185.00 | 192.00 | 184.10 | 190.00 | 175.98 | 9,950 |
| 2025-01-14 | 179.00 | 188.00 | 176.00 | 185.00 | 171.34 | 9,130 |
| 2025-01-13 | 184.50 | 184.50 | 179.30 | 179.30 | 166.07 | 1,010 |
| 2025-01-10 | 176.90 | 185.60 | 176.90 | 185.00 | 171.34 | 30,360 |
| 2025-01-09 | 171.20 | 176.30 | 171.20 | 176.30 | 163.29 | 1,330 |
| 2025-01-08 | 177.00 | 177.00 | 170.20 | 173.50 | 160.69 | 1,980 |
| 2025-01-07 | 178.00 | 178.00 | 177.50 | 177.70 | 164.58 | 8,650 |
| 2025-01-06 | 174.60 | 178.00 | 174.60 | 178.00 | 164.86 | 12,840 |
| 2025-01-03 | 165.00 | 178.00 | 165.00 | 174.80 | 161.90 | 6,270 |
| 2025-01-02 | 163.00 | 165.00 | 163.00 | 165.00 | 152.82 | 4,400 |
| 2024-12-27 | 161.00 | 164.00 | 160.30 | 164.00 | 151.89 | 20,840 |
| 2024-12-26 | 160.00 | 160.00 | 158.20 | 158.90 | 147.17 | 28,350 |
| 2024-12-23 | 160.00 | 163.00 | 159.00 | 159.10 | 147.36 | 4,250 |
| 2024-12-20 | 164.00 | 164.80 | 160.00 | 160.00 | 148.19 | 11,960 |
| 2024-12-19 | 165.50 | 166.00 | 164.00 | 164.00 | 151.89 | 4,360 |
| 2024-12-18 | 166.40 | 166.90 | 164.10 | 164.10 | 151.99 | 900 |
| 2024-12-17 | 167.00 | 167.00 | 163.10 | 166.40 | 154.12 | 4,540 |
| 2024-12-16 | 168.00 | 168.00 | 165.60 | 165.70 | 153.47 | 2,580 |
| 2024-12-13 | 167.00 | 168.00 | 165.80 | 165.80 | 153.56 | 750 |
| 2024-12-12 | 167.50 | 168.00 | 165.20 | 167.00 | 154.67 | 1,190 |
| 2024-12-11 | 167.00 | 168.00 | 165.00 | 166.50 | 154.21 | 7,450 |
| 2024-12-10 | 167.10 | 168.80 | 166.00 | 167.00 | 154.67 | 5,730 |
| 2024-12-09 | 168.00 | 169.50 | 167.00 | 167.00 | 154.67 | 2,100 |
| 2024-12-06 | 169.40 | 169.80 | 168.00 | 168.00 | 155.60 | 10,270 |
| 2024-12-05 | 169.90 | 169.90 | 169.40 | 169.40 | 156.90 | 2,010 |
| 2024-12-04 | 170.00 | 170.00 | 169.50 | 169.50 | 156.99 | 19,100 |
| 2024-12-03 | 169.50 | 172.00 | 169.50 | 169.50 | 156.99 | 6,410 |
| 2024-12-02 | 169.50 | 170.00 | 169.50 | 170.00 | 157.45 | 1,240 |
| 2024-11-29 | 171.20 | 171.20 | 169.50 | 170.00 | 157.45 | 45,650 |
| 2024-11-28 | 170.90 | 170.90 | 169.50 | 169.50 | 156.99 | 14,460 |
| 2024-11-27 | 171.00 | 171.00 | 169.10 | 169.20 | 156.71 | 2,370 |
| 2024-11-26 | 175.00 | 175.00 | 171.00 | 171.00 | 158.38 | 2,070 |
| 2024-11-25 | 177.00 | 178.00 | 172.00 | 172.00 | 159.30 | 1,170 |
| 2024-11-22 | 177.80 | 177.80 | 175.00 | 175.00 | 162.08 | 3,700 |
| 2024-11-21 | 178.90 | 178.90 | 172.10 | 178.70 | 165.51 | 150 |
| 2024-11-20 | 176.00 | 185.00 | 172.10 | 179.70 | 166.44 | 370 |
| 2024-11-19 | 176.50 | 176.50 | 171.00 | 176.50 | 163.47 | 380 |
| 2024-11-18 | 176.50 | 176.50 | 176.00 | 176.00 | 163.01 | 950 |
| 2024-11-15 | 170.00 | 170.00 | 170.00 | 170.00 | 157.45 | 2,070 |
| 2024-11-14 | 172.00 | 172.00 | 169.00 | 170.00 | 157.45 | 6,060 |
| 2024-11-13 | 170.00 | 170.00 | 169.20 | 170.00 | 157.45 | 2,490 |
| 2024-11-12 | 170.00 | 170.00 | 169.50 | 169.90 | 157.36 | 6,550 |
| 2024-11-11 | 170.00 | 170.00 | 169.50 | 170.00 | 157.45 | 10,200 |
| 2024-11-08 | 170.10 | 171.30 | 169.10 | 169.30 | 156.80 | 135,180 |
| 2024-11-07 | 173.10 | 173.10 | 170.00 | 173.00 | 160.23 | 128,380 |
| 2024-11-06 | 178.00 | 178.00 | 174.00 | 174.00 | 161.16 | 870 |
| 2024-11-05 | 175.00 | 179.00 | 175.00 | 178.00 | 164.86 | 610 |
| 2024-11-04 | 170.00 | 175.00 | 170.00 | 175.00 | 162.08 | 300 |
| 2024-10-31 | 170.00 | 170.40 | 169.30 | 170.00 | 157.45 | 14,880 |
| 2024-10-30 | 174.80 | 174.80 | 169.00 | 169.10 | 156.62 | 6,750 |
| 2024-10-29 | 174.50 | 174.50 | 172.00 | 172.90 | 160.14 | 1,100 |
| 2024-10-28 | 175.00 | 175.00 | 172.80 | 174.90 | 161.99 | 19,520 |
| 2024-10-25 | 177.30 | 177.30 | 174.50 | 175.00 | 162.08 | 14,070 |
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.