Philippine Seven Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 105.20 | 108.00 | 105.20 | 107.20 | 46.450 | 131,720 |
| 2024-05-03 | 97.000 | 107.00 | 95.000 | 104.90 | 45.453 | 236,860 |
| 2024-05-02 | 88.400 | 95.000 | 88.200 | 93.000 | 40.297 | 228,320 |
| 2024-04-30 | 85.550 | 88.400 | 85.500 | 87.000 | 37.697 | 46,080 |
| 2024-04-29 | 85.400 | 85.900 | 85.000 | 85.500 | 37.047 | 15,200 |
| 2024-04-26 | 84.000 | 85.200 | 84.000 | 84.900 | 36.787 | 41,820 |
| 2024-04-25 | 82.000 | 83.800 | 82.000 | 83.800 | 36.311 | 104,020 |
| 2024-04-24 | 79.800 | 82.000 | 79.050 | 81.500 | 35.314 | 36,060 |
| 2024-04-23 | 79.000 | 80.550 | 79.000 | 80.000 | 34.664 | 589,660 |
| 2024-04-22 | 82.000 | 82.900 | 79.000 | 79.000 | 34.231 | 113,020 |
| 2024-04-19 | 80.650 | 82.000 | 80.650 | 82.000 | 35.531 | 22,060 |
| 2024-04-18 | 80.000 | 81.500 | 79.000 | 81.500 | 35.314 | 880 |
| 2024-04-17 | 81.500 | 81.500 | 81.500 | 81.500 | 35.314 | 822,480 |
| 2024-04-16 | 84.000 | 84.000 | 80.000 | 81.500 | 35.314 | 409,380 |
| 2024-04-15 | 81.000 | 85.000 | 80.000 | 85.000 | 36.831 | 234,020 |
| 2024-04-12 | 81.500 | 81.500 | 81.000 | 81.000 | 35.097 | 850,440 |
| 2024-04-11 | 81.150 | 81.150 | 81.150 | 81.150 | 35.162 | 120 |
| 2024-04-08 | 81.050 | 81.100 | 81.050 | 81.100 | 35.141 | 199,600 |
| 2024-04-05 | 82.000 | 82.000 | 81.050 | 81.050 | 35.119 | 12,140 |
| 2024-04-04 | 82.000 | 82.000 | 82.000 | 82.000 | 35.531 | 34,200 |
| 2024-04-03 | 81.000 | 82.000 | 81.000 | 82.000 | 35.531 | 478,520 |
| 2024-04-02 | 82.000 | 82.000 | 81.500 | 81.500 | 35.314 | 2,500 |
| 2024-04-01 | 80.200 | 82.000 | 80.200 | 82.000 | 35.531 | 115,720 |
| 2024-03-27 | 80.550 | 82.000 | 80.050 | 82.000 | 35.531 | 230,200 |
| 2024-03-26 | 82.100 | 83.000 | 82.000 | 83.000 | 35.964 | 12,460 |
| 2024-03-22 | 82.500 | 83.000 | 82.000 | 83.000 | 35.964 | 46,540 |
| 2024-03-21 | 82.500 | 82.500 | 82.500 | 82.500 | 35.747 | 1,764,620 |
| 2024-03-20 | 83.000 | 84.000 | 80.000 | 84.000 | 36.397 | 106,580 |
| 2024-03-19 | 83.000 | 85.000 | 80.000 | 83.000 | 35.964 | 11,280 |
| 2024-03-18 | 82.500 | 84.000 | 82.500 | 83.000 | 35.964 | 96,060 |
| 2024-03-15 | 80.500 | 82.000 | 80.500 | 82.000 | 35.531 | 185,140 |
| 2024-03-14 | 82.000 | 82.000 | 80.500 | 80.500 | 34.881 | 24,395,760 |
| 2024-03-13 | 80.500 | 80.500 | 80.500 | 80.500 | 34.881 | 4,220 |
| 2024-03-12 | 82.000 | 82.000 | 82.000 | 82.000 | 35.531 | 60 |
| 2024-03-11 | 79.100 | 82.000 | 79.100 | 79.500 | 34.447 | 74,840 |
| 2024-03-08 | 82.000 | 82.000 | 80.100 | 82.000 | 35.531 | 240 |
| 2024-03-07 | 82.000 | 82.000 | 80.000 | 80.000 | 34.664 | 8,260 |
| 2024-03-06 | 80.000 | 80.000 | 80.000 | 80.000 | 34.664 | 800 |
| 2024-03-05 | 80.800 | 82.000 | 80.800 | 82.000 | 35.531 | 1,352,200 |
| 2024-03-04 | 82.800 | 83.000 | 78.200 | 82.000 | 35.531 | 148,360 |
| 2024-03-01 | 78.000 | 82.000 | 78.000 | 82.000 | 35.531 | 13,820 |
| 2024-02-28 | 82.000 | 82.000 | 82.000 | 82.000 | 35.531 | 60 |
| 2024-02-27 | 77.200 | 77.300 | 77.200 | 77.300 | 33.494 | 75,400 |
| 2024-02-26 | 77.000 | 82.000 | 77.000 | 82.000 | 35.531 | 80 |
| 2024-02-23 | 82.500 | 83.000 | 82.000 | 82.000 | 35.531 | 1,220 |
| 2024-02-22 | 80.000 | 80.000 | 77.150 | 77.200 | 33.451 | 619,600 |
| 2024-02-21 | 82.000 | 82.000 | 77.000 | 77.000 | 33.364 | 920 |
| 2024-02-20 | 80.850 | 82.000 | 80.850 | 82.000 | 35.531 | 140 |
| 2024-02-19 | 79.000 | 79.000 | 79.000 | 79.000 | 34.231 | 1,280 |
| 2024-02-16 | 80.000 | 80.000 | 79.000 | 79.000 | 34.231 | 25,060 |
| 2024-02-15 | 79.300 | 79.300 | 78.500 | 78.500 | 34.014 | 27,640 |
| 2024-02-14 | 78.150 | 80.000 | 78.150 | 80.000 | 34.664 | 1,488,340 |
| 2024-02-13 | 77.000 | 78.150 | 77.000 | 78.150 | 33.862 | 22,420 |
| 2024-02-12 | 78.000 | 78.000 | 77.000 | 77.000 | 33.364 | 160,540 |
| 2024-02-08 | 78.500 | 78.500 | 78.000 | 78.000 | 33.797 | 208,880 |
| 2024-02-07 | 80.000 | 80.000 | 79.000 | 79.000 | 34.231 | 22,520 |
| 2024-02-02 | 79.500 | 79.500 | 79.000 | 79.000 | 34.231 | 300,000 |
| 2024-02-01 | 78.000 | 78.000 | 78.000 | 78.000 | 33.797 | 400,080 |
| 2024-01-31 | 79.900 | 79.900 | 79.900 | 79.900 | 34.621 | 380 |
| 2024-01-30 | 79.000 | 80.000 | 79.000 | 79.900 | 34.621 | 177,620 |
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.