Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	88.000	88.000	88.000	88.000	38.130	1,000
2023-07-10	84.000	84.000	84.000	84.000	36.397	1,900
2023-07-05	84.000	84.000	84.000	84.000	36.397	800
2023-07-04	88.000	88.000	88.000	88.000	38.130	1,720
2023-07-03	82.900	88.800	82.900	88.800	38.477	18,620
2023-06-30	82.850	82.950	82.750	82.900	35.921	271,480
2023-06-26	82.650	82.650	82.650	82.650	35.812	640
2023-06-23	84.500	84.500	84.500	84.500	36.614	240
2023-06-22	82.100	82.100	82.100	82.100	35.574	20
2023-06-20	81.850	88.700	81.850	88.000	38.130	5,380
2023-06-16	88.900	88.900	85.000	88.850	38.499	14,080
2023-06-15	88.850	89.000	88.850	88.900	38.520	890,580
2023-06-14	88.900	88.900	88.900	88.900	38.520	220
2023-06-13	82.000	83.000	82.000	82.000	35.531	60,360
2023-06-09	88.900	88.900	81.800	81.800	35.444	166,800
2023-06-08	89.000	89.000	89.000	89.000	38.564	30,080
2023-06-07	89.000	89.000	89.000	89.000	38.564	80
2023-06-06	89.000	89.000	89.000	89.000	38.564	260
2023-06-05	88.500	89.000	88.500	89.000	38.564	2,200
2023-06-02	85.000	85.500	85.000	85.500	37.047	260
2023-06-01	85.000	85.000	85.000	85.000	36.831	60
2023-05-31	87.000	87.000	86.500	86.500	37.481	280
2023-05-30	85.000	88.000	85.000	87.000	37.697	23,120
2023-05-29	86.000	86.000	85.000	85.000	36.831	4,320
2023-05-26	85.500	85.500	85.000	85.000	36.831	4,980
2023-05-25	85.000	85.500	85.000	85.500	37.047	76,860
2023-05-24	85.000	85.000	85.000	85.000	36.831	2,380
2023-05-23	85.500	85.500	85.000	85.000	36.831	220
2023-05-22	85.050	85.050	85.000	85.000	36.831	2,980
2023-05-19	84.500	84.500	84.500	84.500	36.614	148,380
2023-05-18	84.500	84.500	84.500	84.500	36.614	140
2023-05-17	85.000	85.000	84.750	85.000	36.831	1,720
2023-05-16	84.500	85.000	84.500	85.000	36.831	383,940
2023-05-15	84.500	84.500	84.500	84.500	36.614	32,560
2023-05-12	83.500	84.950	81.500	84.950	36.809	59,320
2023-05-11	84.000	84.000	84.000	84.000	36.397	18,040
2023-05-10	84.000	84.000	84.000	84.000	36.397	2,060
2023-05-09	83.700	84.000	83.700	84.000	36.397	1,060
2023-05-08	83.950	84.000	83.950	84.000	36.397	102,620
2023-05-04	83.400	84.000	83.400	84.000	36.397	640
2023-05-03	84.950	84.950	84.950	84.950	36.809	120
2023-05-02	81.300	83.500	81.300	82.000	35.531	4,400
2023-04-28	81.500	81.500	81.500	81.500	35.314	40
2023-04-27	81.000	81.500	81.000	81.500	35.314	41,600
2023-04-25	81.000	81.000	80.000	80.000	34.664	146,880
2023-04-24	82.000	82.000	82.000	82.000	35.531	340
2023-04-20	82.000	82.000	82.000	82.000	35.531	4,060
2023-04-19	80.000	82.000	80.000	81.000	35.097	3,840
2023-04-17	80.500	81.000	80.500	81.000	35.097	5,600
2023-04-14	80.000	80.000	80.000	80.000	34.664	4,220
2023-04-13	80.000	80.000	78.000	80.000	34.664	600
2023-04-12	80.450	80.500	80.400	80.400	34.837	1,980
2023-04-11	80.400	80.400	80.400	80.400	34.837	40
2023-04-04	80.000	80.400	77.000	80.400	34.837	53,200
2023-04-03	80.000	80.000	78.200	78.200	33.884	360
2023-03-31	80.000	80.000	79.000	80.000	34.664	127,660
2023-03-30	80.400	80.400	79.950	80.000	34.664	20,540
2023-03-29	79.000	79.000	75.000	79.000	34.231	98,500
2023-03-28	79.000	79.000	73.550	79.000	34.231	420
2023-03-22	75.600	75.600	75.500	75.500	32.714	440

← NewerPage 14 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.