Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	72.900	72.950	71.500	72.000	31.198	647,820
2022-12-15	72.500	72.500	71.500	71.500	30.981	1,656,840
2022-12-14	73.000	73.000	70.000	72.500	31.414	700
2022-12-13	73.000	73.000	73.000	73.000	31.631	31,160
2022-12-12	71.000	73.000	71.000	73.000	31.631	358,620
2022-12-07	69.100	70.000	68.500	70.000	30.331	1,220
2022-12-06	73.000	73.000	73.000	73.000	31.631	240
2022-12-05	72.250	73.000	72.250	73.000	31.631	1,336,560
2022-12-02	76.500	76.500	70.000	72.250	31.306	1,034,820
2022-12-01	73.950	74.000	72.800	74.000	32.064	10,700
2022-11-29	72.250	73.000	72.000	73.000	31.631	7,660
2022-11-28	72.250	72.250	72.250	72.250	31.306	360
2022-11-25	72.250	72.250	72.250	72.250	31.306	40
2022-11-24	72.900	73.000	72.900	72.900	31.588	4,640
2022-11-23	72.950	73.000	68.000	68.000	29.464	5,680
2022-11-22	72.800	72.950	72.800	72.950	31.609	760
2022-11-21	73.600	73.600	73.000	73.000	31.631	220
2022-11-18	70.000	71.500	70.000	70.050	30.353	31,260
2022-11-17	69.500	71.500	69.500	69.750	30.223	82,020
2022-11-16	68.000	68.000	68.000	68.000	29.464	220
2022-11-15	71.650	71.650	71.650	71.650	31.046	20
2022-11-14	68.550	71.700	68.550	71.700	31.068	6,520
2022-11-11	71.900	71.900	71.900	71.900	31.154	300
2022-11-10	67.500	67.500	67.500	67.500	29.248	20
2022-11-09	69.000	72.000	69.000	70.000	30.331	165,580
2022-11-08	68.000	69.000	68.000	69.000	29.898	26,840
2022-11-07	69.000	69.000	66.050	66.050	28.620	573,400
2022-11-04	69.000	69.000	69.000	69.000	29.898	3,120
2022-11-02	68.000	69.000	68.000	68.000	29.464	2,800
2022-10-28	66.100	66.100	66.100	66.100	28.641	100
2022-10-27	67.000	67.000	67.000	67.000	29.031	240
2022-10-25	67.500	67.500	67.000	67.000	29.031	261,340
2022-10-24	67.500	67.500	67.500	67.500	29.248	68,960
2022-10-21	67.400	67.750	67.000	67.500	29.248	159,640
2022-10-20	67.500	67.800	67.000	67.500	29.248	144,280
2022-10-19	67.500	70.000	67.500	67.500	29.248	171,240
2022-10-18	70.000	70.000	68.000	69.700	30.201	3,500
2022-10-17	71.500	71.500	69.950	70.000	30.331	16,020
2022-10-14	71.400	71.500	71.400	71.500	30.981	280
2022-10-13	70.000	70.000	66.500	70.000	30.331	27,820
2022-10-12	70.500	70.500	70.000	70.000	30.331	8,600
2022-10-11	70.500	70.500	70.500	70.500	30.548	40
2022-10-10	66.750	66.750	66.700	66.750	28.923	33,800
2022-10-07	66.600	66.600	66.600	66.600	28.858	2,080
2022-10-06	67.000	67.000	67.000	67.000	29.031	200
2022-10-05	67.300	67.300	67.300	67.300	29.161	120
2022-10-04	67.500	72.000	67.300	67.300	29.161	406,740
2022-10-03	67.050	67.050	67.050	67.050	29.053	10,000
2022-09-30	67.050	68.000	67.050	68.000	29.464	17,180
2022-09-29	68.000	69.000	67.550	68.000	29.464	149,260
2022-09-28	68.100	68.100	65.800	68.000	29.464	102,060
2022-09-27	73.200	73.900	73.200	73.900	32.021	28,000
2022-09-23	74.000	74.000	73.900	73.900	32.021	640
2022-09-22	73.000	74.000	73.000	74.000	32.064	8,140
2022-09-21	73.000	77.000	72.000	74.000	32.064	7,180
2022-09-20	72.000	72.000	72.000	72.000	31.198	440
2022-09-16	73.000	73.000	73.000	73.000	31.631	820
2022-09-14	73.000	73.000	73.000	73.000	31.631	80
2022-09-13	71.000	74.000	71.000	74.000	32.064	458,300
2022-09-12	71.000	71.000	71.000	71.000	30.764	40

← NewerPage 16 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.