Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	79.000	79.000	76.100	76.100	32.974	40
2023-10-16	80.000	80.000	76.050	79.000	34.231	129,940
2023-10-13	80.000	80.000	79.900	80.000	34.664	103,360
2023-10-12	80.900	80.900	79.900	79.900	34.621	17,460
2023-10-11	81.450	81.450	81.400	81.400	35.271	440
2023-10-09	76.000	77.950	76.000	77.950	33.776	10,040
2023-10-06	77.900	77.950	77.900	77.950	33.776	2,720
2023-10-04	77.800	77.900	77.800	77.900	33.754	1,080
2023-10-03	78.000	78.000	77.950	77.950	33.776	301,820
2023-10-02	78.000	78.000	77.500	78.000	33.797	11,980
2023-09-29	78.000	79.000	78.000	79.000	34.231	1,434,960
2023-09-28	78.000	80.000	78.000	80.000	34.664	860
2023-09-27	78.100	78.100	78.000	78.000	33.797	29,000
2023-09-26	78.500	84.000	78.500	84.000	36.397	2,960
2023-09-25	78.500	78.500	78.050	78.500	34.014	15,780
2023-09-21	85.000	85.000	85.000	85.000	36.831	220
2023-09-20	78.000	78.000	78.000	78.000	33.797	80
2023-09-19	78.000	78.000	78.000	78.000	33.797	30,360
2023-09-18	79.500	79.500	78.000	78.000	33.797	211,920
2023-09-15	82.000	85.000	81.000	81.000	35.097	70,120
2023-09-14	83.000	83.000	82.000	82.000	35.531	120,400
2023-09-13	80.000	82.000	79.000	82.000	35.531	12,420
2023-09-12	81.300	81.300	79.500	80.000	34.664	128,920
2023-09-11	82.900	83.000	81.300	81.300	35.227	75,000
2023-09-08	84.000	84.100	83.000	83.000	35.964	35,140
2023-09-07	84.000	84.000	84.000	84.000	36.397	20
2023-09-06	84.000	84.000	84.000	84.000	36.397	2,160
2023-09-05	84.000	84.000	84.000	84.000	36.397	340
2023-09-04	84.000	84.000	84.000	84.000	36.397	4,100
2023-08-30	85.000	85.000	84.000	84.000	36.397	113,880
2023-08-29	84.000	84.000	84.000	84.000	36.397	2,620
2023-08-23	84.500	85.000	84.000	84.000	36.397	332,400
2023-08-22	84.000	85.000	84.000	85.000	36.831	120
2023-08-18	84.000	84.000	84.000	84.000	36.397	8,000
2023-08-17	84.000	85.000	82.900	85.000	36.831	763,880
2023-08-16	85.000	85.000	85.000	85.000	36.831	15,900
2023-08-15	84.000	85.000	84.000	85.000	36.831	292,800
2023-08-14	85.500	85.500	85.000	85.000	36.831	588,940
2023-08-11	85.500	85.500	85.050	85.500	37.047	2,660
2023-08-10	85.000	85.500	85.000	85.500	37.047	460
2023-08-09	86.500	86.500	86.500	86.500	37.481	220
2023-08-07	86.500	86.500	86.500	86.500	37.481	2,000
2023-08-04	86.000	86.500	86.000	86.500	37.481	34,240
2023-08-03	86.000	86.000	86.000	86.000	37.264	1,380
2023-08-02	88.200	88.200	85.000	85.000	36.831	560
2023-08-01	85.500	88.200	85.500	88.200	38.217	1,440
2023-07-31	85.000	85.500	85.000	85.500	37.047	2,060
2023-07-28	86.000	86.000	85.000	85.000	36.831	253,200
2023-07-27	85.000	85.000	85.000	85.000	36.831	1,100
2023-07-26	87.850	87.850	86.000	86.000	37.264	879,820
2023-07-25	84.100	86.000	84.100	86.000	37.264	420,340
2023-07-24	86.000	86.000	84.050	86.000	37.264	802,960
2023-07-21	88.000	88.000	86.000	86.000	37.264	1,660,800
2023-07-20	84.200	88.000	84.200	88.000	38.130	24,200
2023-07-19	88.300	88.300	84.000	88.000	38.130	219,100
2023-07-18	88.700	88.700	88.300	88.300	38.260	740
2023-07-17	85.000	85.500	85.000	85.000	36.831	442,460
2023-07-14	85.000	88.000	85.000	85.000	36.831	1,054,960
2023-07-13	86.000	86.000	85.000	85.000	36.831	2,425,420
2023-07-12	88.000	88.000	88.000	88.000	38.130	400

← NewerPage 13 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.