Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.300	30.900	30.000	30.400	30.400	55,600
2026-10-15	30.950	30.950	30.000	30.300	30.300	90,900
2026-10-14	30.650	30.950	30.650	30.950	30.950	1,700
2026-10-13	31.150	31.150	30.600	30.650	30.650	2,600
2026-10-12	30.950	31.300	30.950	31.050	31.050	57,600
2026-10-09	30.000	31.000	30.000	30.950	30.950	1,400
2026-10-08	29.950	33.000	29.950	30.000	30.000	110,700
2026-10-07	30.000	30.500	29.550	29.550	29.550	27,400
2026-10-06	29.950	30.000	29.900	30.000	30.000	125,700
2026-10-05	30.000	30.350	30.000	30.000	30.000	163,000
2026-10-02	31.500	32.400	30.000	30.000	30.000	833,900
2026-10-01	31.000	31.500	31.000	31.000	31.000	54,800
2026-09-30	32.000	32.000	31.500	31.500	31.500	405,500
2026-09-29	31.000	32.000	30.500	32.000	32.000	864,100
2026-09-28	30.950	31.500	30.800	31.000	31.000	223,900
2026-09-25	31.750	31.750	30.800	30.800	30.800	224,600
2026-09-24	30.700	30.750	30.500	30.750	30.750	36,900
2026-09-23	31.100	31.100	30.650	30.650	30.650	1,600
2026-09-22	31.500	31.500	30.650	31.100	31.100	4,700
2026-09-21	30.650	31.500	30.600	31.500	31.500	2,500
2026-09-18	31.100	31.100	30.650	30.650	30.650	1,700
2026-09-17	31.100	31.500	31.100	31.100	31.100	316,000
2026-09-16	31.100	31.100	31.000	31.100	31.100	106,600
2026-09-15	31.900	32.000	31.100	31.100	31.100	147,400
2026-09-14	32.000	32.000	31.950	32.000	32.000	2,500
2026-09-11	31.500	32.000	31.500	32.000	32.000	57,100
2026-09-10	32.000	32.500	31.000	31.500	31.500	301,300
2026-09-09	32.200	32.500	31.250	32.000	32.000	740,400
2026-09-08	32.750	32.750	32.050	32.200	32.200	571,600
2026-09-07	32.300	33.000	32.050	32.750	32.750	360,300
2026-09-04	33.000	33.000	32.050	32.200	32.200	199,100
2026-09-03	33.000	33.000	32.000	32.700	32.700	23,600
2026-09-02	33.000	33.000	32.750	33.000	33.000	510,600
2026-09-01	33.000	33.050	33.000	33.000	33.000	998,400
2026-08-28	33.000	33.000	32.900	33.000	33.000	221,700
2026-08-27	33.500	33.500	32.050	33.000	33.000	19,300
2026-08-26	33.850	33.850	33.700	33.700	33.700	4,400
2026-08-25	34.350	34.400	33.300	33.800	33.800	123,300
2026-08-24	34.400	34.500	34.400	34.400	34.400	3,300
2026-08-20	34.400	34.400	34.400	34.400	34.400	29,800
2026-08-19	34.800	34.800	33.650	34.400	34.400	10,400
2026-08-18	34.000	34.800	33.050	34.800	34.800	143,600
2026-08-17	33.000	34.000	33.000	34.000	34.000	46,100
2026-08-14	33.750	33.750	33.000	33.000	33.000	221,000
2026-08-13	33.650	34.000	33.200	33.600	33.600	216,000
2026-08-12	33.950	34.000	33.000	33.050	33.050	187,900
2026-08-11	34.000	34.500	32.900	33.500	33.500	296,600
2026-08-10	33.500	33.600	32.500	33.500	33.500	7,200
2026-08-07	33.350	33.450	33.000	33.000	33.000	23,500
2026-08-06	33.400	33.400	32.550	32.750	32.750	14,200
2026-08-05	32.550	33.500	32.550	33.450	33.450	9,900
2026-08-04	33.300	33.850	33.000	33.050	33.050	9,000
2026-08-03	33.900	33.900	33.300	33.300	33.300	213,700
2026-07-31	35.000	35.000	33.000	33.900	33.900	38,200
2026-07-30	35.000	35.600	34.700	35.000	33.900	25,200
2026-07-29	34.600	35.500	34.600	35.000	33.900	60,400
2026-07-28	34.400	35.500	34.400	34.600	33.513	42,000
2026-07-27	34.100	34.500	34.100	34.400	33.319	10,700
2026-07-24	34.950	34.950	34.000	34.100	33.028	16,400
2026-07-23	34.600	35.000	34.500	34.500	33.416	16,500

Page 1 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	1.1000 PHP
2025-08-01	1.0000 PHP
2024-05-15	9.6000 PHP
2020-07-30	0.3000 PHP
2019-08-01	0.5000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.