Philippine Stock Exchange Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 179.00 | 179.50 | 172.80 | 173.00 | 160.23 | 3,480 |
| 2024-10-23 | 180.00 | 180.00 | 179.00 | 179.00 | 165.79 | 2,330 |
| 2024-10-22 | 180.00 | 181.00 | 179.00 | 179.50 | 166.25 | 14,570 |
| 2024-10-21 | 184.00 | 184.00 | 177.80 | 177.80 | 164.68 | 2,620 |
| 2024-10-18 | 183.50 | 185.00 | 183.00 | 183.00 | 169.49 | 1,780 |
| 2024-10-17 | 185.00 | 185.00 | 184.00 | 184.00 | 170.42 | 1,940 |
| 2024-10-16 | 185.00 | 185.00 | 184.10 | 185.00 | 171.34 | 1,000 |
| 2024-10-15 | 185.00 | 185.00 | 185.00 | 185.00 | 171.34 | 700 |
| 2024-10-14 | 185.60 | 185.60 | 185.00 | 185.00 | 171.34 | 500 |
| 2024-10-11 | 186.00 | 186.00 | 185.60 | 185.60 | 171.90 | 880 |
| 2024-10-10 | 190.00 | 190.00 | 186.00 | 189.00 | 175.05 | 1,230 |
| 2024-10-09 | 184.00 | 194.90 | 180.00 | 186.00 | 172.27 | 4,730 |
| 2024-10-08 | 188.50 | 188.50 | 180.00 | 184.00 | 170.42 | 1,020 |
| 2024-10-07 | 184.00 | 188.80 | 184.00 | 188.50 | 174.59 | 1,850 |
| 2024-10-04 | 181.00 | 189.00 | 180.00 | 185.00 | 171.34 | 3,840 |
| 2024-10-03 | 180.00 | 181.00 | 180.00 | 181.00 | 167.64 | 530 |
| 2024-10-02 | 182.00 | 182.10 | 182.00 | 182.00 | 168.57 | 1,320 |
| 2024-10-01 | 179.00 | 182.00 | 179.00 | 182.00 | 168.57 | 640 |
| 2024-09-30 | 177.60 | 180.00 | 177.60 | 179.00 | 165.79 | 1,090 |
| 2024-09-27 | 186.00 | 189.00 | 177.50 | 177.60 | 164.49 | 210 |
| 2024-09-26 | 177.00 | 190.00 | 177.00 | 177.00 | 163.93 | 35,070 |
| 2024-09-25 | 177.00 | 177.20 | 176.50 | 177.00 | 163.93 | 860 |
| 2024-09-24 | 177.20 | 177.20 | 177.00 | 177.00 | 163.93 | 5,820 |
| 2024-09-23 | 177.20 | 177.20 | 177.00 | 177.20 | 164.12 | 1,740 |
| 2024-09-20 | 177.00 | 177.20 | 176.00 | 176.00 | 163.01 | 4,700 |
| 2024-09-19 | 176.40 | 177.10 | 176.40 | 177.00 | 163.93 | 1,350 |
| 2024-09-18 | 176.00 | 176.60 | 174.00 | 174.50 | 161.62 | 2,230 |
| 2024-09-17 | 176.40 | 176.40 | 174.10 | 174.20 | 161.34 | 3,900 |
| 2024-09-16 | 176.00 | 176.90 | 175.30 | 176.40 | 163.38 | 1,100 |
| 2024-09-13 | 174.80 | 175.30 | 170.00 | 174.00 | 161.16 | 11,600 |
| 2024-09-12 | 176.00 | 176.00 | 170.00 | 170.00 | 157.45 | 11,520 |
| 2024-09-11 | 173.50 | 177.00 | 171.00 | 173.00 | 160.23 | 460 |
| 2024-09-10 | 177.00 | 177.20 | 173.50 | 173.50 | 160.69 | 2,360 |
| 2024-09-09 | 170.20 | 177.10 | 170.20 | 173.00 | 160.23 | 620 |
| 2024-09-06 | 174.00 | 176.60 | 170.10 | 176.00 | 163.01 | 5,040 |
| 2024-09-05 | 171.00 | 173.90 | 171.00 | 173.00 | 160.23 | 190 |
| 2024-09-04 | 171.00 | 177.00 | 171.00 | 171.00 | 158.38 | 470 |
| 2024-09-03 | 177.30 | 177.30 | 171.00 | 171.00 | 158.38 | 940 |
| 2024-09-02 | 171.00 | 177.00 | 170.60 | 170.90 | 158.29 | 1,720 |
| 2024-08-30 | 177.90 | 177.90 | 170.50 | 170.50 | 157.91 | 370 |
| 2024-08-29 | 170.10 | 178.00 | 170.10 | 170.60 | 158.01 | 2,190 |
| 2024-08-28 | 178.50 | 178.50 | 171.00 | 171.00 | 158.38 | 6,240 |
| 2024-08-27 | 178.50 | 178.50 | 171.50 | 172.00 | 159.30 | 1,370 |
| 2024-08-22 | 172.00 | 178.50 | 171.40 | 171.50 | 158.84 | 1,960 |
| 2024-08-21 | 173.00 | 180.00 | 171.40 | 171.40 | 158.75 | 4,250 |
| 2024-08-20 | 180.00 | 180.00 | 172.00 | 172.00 | 159.30 | 3,220 |
| 2024-08-19 | 181.00 | 182.00 | 176.00 | 177.00 | 163.93 | 3,040 |
| 2024-08-16 | 180.00 | 181.00 | 179.00 | 181.00 | 167.64 | 1,140 |
| 2024-08-15 | 179.90 | 180.00 | 179.90 | 180.00 | 166.71 | 400 |
| 2024-08-14 | 180.00 | 180.00 | 176.00 | 176.00 | 163.01 | 1,610 |
| 2024-08-13 | 178.00 | 180.50 | 178.00 | 179.00 | 165.79 | 120 |
| 2024-08-12 | 185.00 | 185.00 | 178.00 | 178.00 | 164.86 | 1,770 |
| 2024-08-09 | 180.00 | 185.00 | 180.00 | 185.00 | 171.34 | 330 |
| 2024-08-08 | 178.00 | 184.00 | 178.00 | 184.00 | 170.42 | 560 |
| 2024-08-07 | 182.00 | 182.00 | 180.00 | 180.00 | 166.71 | 260 |
| 2024-08-06 | 175.00 | 180.00 | 172.00 | 180.00 | 166.71 | 1,970 |
| 2024-08-05 | 172.00 | 180.00 | 172.00 | 175.00 | 162.08 | 1,360 |
| 2024-08-02 | 180.00 | 184.00 | 170.00 | 172.00 | 159.30 | 32,720 |
| 2024-08-01 | 180.00 | 180.00 | 177.70 | 178.00 | 164.86 | 1,300 |
| 2024-07-31 | 183.90 | 183.90 | 179.00 | 179.00 | 165.79 | 710 |
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.