Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	80.350	80.350	75.500	80.300	34.794	5,120
2023-03-20	80.000	80.000	80.000	80.000	34.664	685,940
2023-03-17	79.000	80.000	79.000	80.000	34.664	232,980
2023-03-16	79.500	79.900	79.500	79.900	34.621	3,720
2023-03-15	79.950	80.000	79.950	80.000	34.664	21,940
2023-03-14	80.400	80.400	80.000	80.000	34.664	4,420
2023-03-13	80.400	80.450	80.400	80.400	34.837	5,000
2023-03-09	80.500	80.500	80.000	80.400	34.837	2,120
2023-03-08	80.000	80.100	79.550	80.000	34.664	252,980
2023-03-07	79.900	80.100	79.350	80.000	34.664	69,000
2023-03-06	79.900	79.900	79.900	79.900	34.621	60
2023-03-02	78.500	79.050	78.000	79.050	34.252	19,640
2023-03-01	78.000	78.600	78.000	78.600	34.057	13,540
2023-02-28	77.950	78.000	77.950	78.000	33.797	6,020
2023-02-27	78.550	78.550	75.500	77.950	33.776	3,840
2023-02-23	76.500	78.900	76.500	78.600	34.057	220
2023-02-22	73.450	75.500	73.450	75.500	32.714	7,540
2023-02-21	72.900	72.900	72.900	72.900	31.588	5,380
2023-02-17	73.500	73.500	73.500	73.500	31.848	1,400
2023-02-16	73.500	73.500	73.500	73.500	31.848	180
2023-02-15	73.500	73.500	73.300	73.500	31.848	188,940
2023-02-14	73.500	73.500	73.500	73.500	31.848	800
2023-02-13	73.050	73.050	73.050	73.050	31.653	200
2023-02-10	73.050	73.050	73.050	73.050	31.653	56,980
2023-02-09	73.050	74.000	73.000	74.000	32.064	343,540
2023-02-08	73.050	73.050	73.050	73.050	31.653	345,840
2023-02-07	72.000	72.000	72.000	72.000	31.198	329,080
2023-02-06	79.000	79.900	71.000	71.600	31.024	160,800
2023-02-03	75.000	75.000	73.000	73.000	31.631	796,620
2023-02-02	75.000	75.000	75.000	75.000	32.498	200
2023-02-01	75.000	75.000	75.000	75.000	32.498	6,640
2023-01-31	74.500	74.500	74.500	74.500	32.281	400
2023-01-30	77.300	77.300	77.000	77.000	33.364	32,640
2023-01-27	80.450	80.450	77.000	77.000	33.364	32,000
2023-01-26	72.000	74.300	72.000	74.300	32.194	4,440
2023-01-25	79.000	79.000	78.000	78.000	33.797	19,020
2023-01-24	78.000	79.000	78.000	79.000	34.231	7,180
2023-01-23	79.000	80.000	79.000	80.000	34.664	68,880
2023-01-20	78.000	79.000	78.000	79.000	34.231	42,480
2023-01-19	79.300	79.300	79.000	79.000	34.231	540
2023-01-18	75.000	79.500	75.000	78.500	34.014	9,200
2023-01-17	73.050	74.500	73.050	74.000	32.064	8,080
2023-01-16	73.000	73.050	73.000	73.050	31.653	512,320
2023-01-13	72.000	73.000	72.000	73.000	31.631	117,380
2023-01-12	72.000	72.000	72.000	72.000	31.198	111,700
2023-01-11	72.500	72.500	69.500	72.000	31.198	268,340
2023-01-10	72.500	72.500	69.000	69.000	29.898	138,840
2023-01-09	67.800	73.000	67.800	72.500	31.414	332,800
2023-01-06	72.000	72.000	72.000	72.000	31.198	100
2023-01-05	71.000	73.000	71.000	72.000	31.198	312,460
2023-01-04	71.000	71.000	71.000	71.000	30.764	40,340
2023-01-03	72.500	72.950	71.000	71.000	30.764	78,520
2022-12-29	72.000	72.950	72.000	72.500	31.414	66,500
2022-12-28	72.850	72.850	71.000	71.500	30.981	356,580
2022-12-27	68.500	70.300	68.500	70.000	30.331	1,840
2022-12-23	70.500	70.500	68.050	68.050	29.486	460
2022-12-22	70.500	72.000	70.500	72.000	31.198	152,720
2022-12-21	71.000	71.000	70.500	71.000	30.764	660
2022-12-20	71.000	71.000	71.000	71.000	30.764	1,300
2022-12-19	72.000	72.000	70.500	70.500	30.548	1,469,080

← NewerPage 15 of 20 · 1,174 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.