Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	79.000	80.000	79.000	79.900	34.621	177,620
2024-01-29	76.800	78.000	76.800	78.000	33.797	1,120
2024-01-26	79.000	79.000	79.000	79.000	34.231	20
2024-01-25	77.300	78.150	77.000	77.000	33.364	10,640
2024-01-24	78.100	78.150	78.100	78.150	33.862	43,600
2024-01-23	78.000	78.000	77.300	77.300	33.494	1,540
2024-01-22	78.600	79.000	76.050	76.100	32.974	398,220
2024-01-19	77.000	77.000	77.000	77.000	33.364	600
2024-01-18	77.000	78.500	76.200	76.200	33.018	173,340
2024-01-17	76.250	76.250	76.000	76.000	32.931	319,600
2024-01-16	76.250	76.250	76.250	76.250	33.039	6,720
2024-01-15	76.250	76.250	75.000	75.000	32.498	16,801,840
2024-01-12	76.250	76.250	76.000	76.250	33.039	340,140
2024-01-11	76.150	76.250	75.100	76.250	33.039	338,300
2024-01-10	76.250	76.250	74.000	76.250	33.039	401,440
2024-01-09	76.250	76.250	76.250	76.250	33.039	100,560
2024-01-08	76.000	76.000	75.000	76.000	32.931	7,700
2024-01-05	76.100	76.100	75.950	76.000	32.931	6,280
2024-01-04	76.000	76.200	75.600	76.000	32.931	175,980
2024-01-02	75.000	75.000	75.000	75.000	32.498	1,540
2023-12-29	76.250	76.250	76.000	76.200	33.018	86,460
2023-12-28	76.250	76.250	76.250	76.250	33.039	400
2023-12-27	76.250	76.250	76.000	76.250	33.039	68,080
2023-12-22	76.250	76.250	76.250	76.250	33.039	1,060
2023-12-21	75.200	76.250	75.200	76.250	33.039	39,080
2023-12-19	76.250	76.250	75.150	75.200	32.584	1,002,600
2023-12-18	76.000	76.000	75.000	76.000	32.931	600
2023-12-15	76.250	76.250	76.000	76.000	32.931	1,040,080
2023-12-14	76.500	76.500	76.250	76.250	33.039	95,580
2023-12-13	76.450	76.500	76.450	76.500	33.148	32,580
2023-12-12	71.250	71.300	71.250	71.250	30.873	3,340
2023-12-11	76.500	78.000	75.000	76.500	33.148	600,980
2023-12-07	71.150	76.500	71.150	76.500	33.148	59,880
2023-12-06	76.500	77.500	76.500	77.500	33.581	1,138,040
2023-12-05	76.500	76.500	76.500	76.500	33.148	141,820
2023-12-04	80.500	80.500	76.500	76.500	33.148	10,720
2023-12-01	76.500	76.500	76.500	76.500	33.148	2,206,020
2023-11-30	75.000	75.000	75.000	75.000	32.498	20
2023-11-29	80.500	80.500	75.000	75.000	32.498	1,921,720
2023-11-28	76.500	76.500	76.500	76.500	33.148	60,000
2023-11-23	80.850	80.850	80.000	80.000	34.664	3,140
2023-11-22	76.500	80.900	76.000	80.850	35.032	9,215,260
2023-11-21	76.500	76.500	76.500	76.500	33.148	670,460
2023-11-20	76.050	76.050	76.050	76.050	32.953	2,000
2023-11-17	81.800	82.000	81.800	82.000	35.531	2,000
2023-11-15	82.000	82.000	82.000	82.000	35.531	900
2023-11-14	71.150	75.000	71.150	75.000	32.498	120
2023-11-13	76.000	82.000	76.000	82.000	35.531	2,100
2023-11-10	76.000	76.000	76.000	76.000	32.931	40
2023-11-09	71.050	72.000	71.000	72.000	31.198	3,800
2023-11-06	76.000	76.100	70.000	76.100	32.974	6,540
2023-11-03	80.000	80.000	76.000	76.000	32.931	20,360
2023-10-31	76.000	76.000	76.000	76.000	32.931	50,140
2023-10-27	80.000	80.000	80.000	80.000	34.664	80
2023-10-26	80.000	80.000	80.000	80.000	34.664	400
2023-10-24	76.100	79.800	76.100	79.800	34.577	6,900
2023-10-23	80.000	80.000	80.000	80.000	34.664	20
2023-10-20	76.100	79.000	76.100	79.000	34.231	189,700
2023-10-19	76.100	76.100	76.100	76.100	32.974	60
2023-10-18	76.100	76.100	76.000	76.100	32.974	6,380

← NewerPage 12 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.