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 |
| 2026-09-17 | 208.20 | 209.80 | 208.20 | 209.00 | 203.53 | 4,220 |
| 2026-09-16 | 212.80 | 213.00 | 208.00 | 208.20 | 202.75 | 7,500 |
| 2026-09-15 | 213.00 | 213.00 | 212.80 | 212.80 | 207.23 | 530 |
| 2026-09-14 | 213.00 | 213.00 | 213.00 | 213.00 | 207.42 | 920 |
| 2026-09-11 | 210.00 | 213.00 | 210.00 | 213.00 | 207.42 | 560 |
| 2026-09-10 | 213.00 | 213.40 | 213.00 | 213.00 | 207.42 | 14,620 |
| 2026-09-09 | 210.00 | 212.80 | 210.00 | 212.60 | 207.03 | 3,930 |
| 2026-09-08 | 209.00 | 211.00 | 209.00 | 211.00 | 205.47 | 2,070 |
| 2026-09-07 | 206.40 | 209.60 | 206.40 | 208.00 | 202.55 | 8,180 |
| 2026-09-04 | 207.00 | 208.00 | 206.00 | 206.00 | 200.60 | 9,670 |
| 2026-09-03 | 206.00 | 207.00 | 206.00 | 207.00 | 201.58 | 4,590 |
| 2026-09-02 | 212.00 | 212.00 | 205.00 | 205.20 | 199.83 | 18,130 |
| 2026-09-01 | 211.80 | 213.00 | 211.80 | 212.00 | 206.45 | 8,150 |
| 2026-08-28 | 205.00 | 211.80 | 205.00 | 211.80 | 206.25 | 60 |
| 2026-08-26 | 212.00 | 212.00 | 205.00 | 205.00 | 199.63 | 7,780 |
| 2026-08-25 | 207.00 | 212.00 | 207.00 | 212.00 | 206.45 | 1,250 |
| 2026-08-24 | 212.00 | 212.00 | 212.00 | 212.00 | 206.45 | 80 |
| 2026-08-20 | 206.00 | 212.00 | 206.00 | 212.00 | 206.45 | 5,180 |
| 2026-08-19 | 209.00 | 209.00 | 206.00 | 206.00 | 200.60 | 330 |
| 2026-08-18 | 207.00 | 208.40 | 207.00 | 208.00 | 202.55 | 4,080 |
| 2026-08-17 | 206.80 | 207.00 | 206.00 | 207.00 | 201.58 | 15,640 |
| 2026-08-14 | 206.20 | 207.00 | 206.20 | 206.20 | 200.80 | 380 |
| 2026-08-13 | 207.60 | 207.60 | 206.00 | 206.00 | 200.60 | 970 |
| 2026-08-12 | 205.00 | 207.40 | 205.00 | 206.00 | 200.60 | 10,760 |
| 2026-08-11 | 205.00 | 205.00 | 204.20 | 204.20 | 198.85 | 2,410 |
| 2026-08-10 | 203.40 | 205.00 | 203.40 | 205.00 | 199.63 | 680 |
| 2026-08-07 | 205.00 | 205.80 | 203.20 | 203.20 | 197.88 | 1,690 |
| 2026-08-06 | 205.80 | 205.80 | 203.20 | 205.80 | 200.41 | 11,150 |
| 2026-08-05 | 203.60 | 204.00 | 203.00 | 204.00 | 198.66 | 9,880 |
| 2026-08-04 | 207.80 | 207.80 | 203.40 | 203.40 | 198.07 | 2,120 |
| 2026-08-03 | 205.00 | 208.00 | 203.20 | 205.00 | 199.63 | 1,370 |
| 2026-07-31 | 203.00 | 205.20 | 203.00 | 205.00 | 199.63 | 6,260 |
| 2026-07-30 | 203.00 | 203.00 | 202.00 | 202.00 | 196.71 | 2,480 |
| 2026-07-29 | 204.00 | 204.00 | 201.40 | 203.00 | 197.68 | 2,010 |
| 2026-07-28 | 201.00 | 201.20 | 201.00 | 201.00 | 195.74 | 2,350 |
| 2026-07-27 | 201.00 | 204.00 | 200.80 | 201.00 | 195.74 | 43,490 |
| 2026-07-24 | 201.00 | 201.00 | 200.80 | 200.80 | 195.54 | 5,400 |
| 2026-07-23 | 202.20 | 202.20 | 200.80 | 201.00 | 195.74 | 34,650 |
| 2026-07-22 | 202.20 | 202.20 | 201.00 | 201.00 | 195.74 | 36,360 |
Page 1 of 3 · 124 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.