Philippine Stock Exchange Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 206.00 | 206.00 | 205.20 | 205.20 | 205.20 | 630 |
| 2026-10-15 | 208.20 | 209.40 | 208.20 | 209.40 | 209.40 | 630 |
| 2026-10-14 | 209.60 | 209.60 | 206.00 | 208.20 | 208.20 | 1,470 |
| 2026-10-13 | 210.00 | 210.00 | 208.00 | 208.20 | 208.20 | 1,470 |
| 2026-10-12 | 208.00 | 209.00 | 208.00 | 208.00 | 208.00 | 8,650 |
| 2026-10-09 | 208.80 | 208.80 | 208.00 | 208.00 | 208.00 | 8,070 |
| 2026-10-08 | 204.00 | 208.80 | 204.00 | 206.00 | 206.00 | 6,760 |
| 2026-10-07 | 205.40 | 205.40 | 204.20 | 205.40 | 205.40 | 5,720 |
| 2026-10-06 | 205.00 | 209.00 | 205.00 | 205.40 | 205.40 | 7,580 |
| 2026-10-05 | 208.80 | 210.00 | 204.20 | 205.00 | 205.00 | 5,010 |
| 2026-10-02 | 210.00 | 210.00 | 208.80 | 208.80 | 208.80 | 70 |
| 2026-10-01 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 12,740 |
| 2026-09-30 | 210.00 | 210.00 | 205.40 | 208.20 | 208.20 | 220 |
| 2026-09-29 | 206.00 | 210.00 | 206.00 | 210.00 | 204.50 | 6,500 |
| 2026-09-28 | 210.00 | 210.00 | 205.00 | 205.00 | 199.63 | 14,030 |
| 2026-09-25 | 208.00 | 210.00 | 206.00 | 210.00 | 204.50 | 3,860 |
| 2026-09-24 | 208.00 | 210.00 | 208.00 | 208.00 | 202.55 | 1,630 |
| 2026-09-23 | 210.00 | 210.00 | 210.00 | 210.00 | 204.50 | 72,480 |
| 2026-09-22 | 210.00 | 211.00 | 208.00 | 208.00 | 202.55 | 18,470 |
| 2026-09-21 | 209.00 | 210.00 | 208.00 | 210.00 | 204.50 | 2,990 |
| 2026-09-18 | 209.60 | 209.80 | 208.00 | 208.00 | 202.55 | 2,190 |
Page 1 of 1 · 21 trading days
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.