Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	73.500	76.000	73.500	73.500	31.848	500
2022-09-08	68.700	74.500	68.000	74.000	32.064	1,940
2022-09-07	73.000	74.500	73.000	74.000	32.064	17,640
2022-09-06	76.000	76.000	67.900	74.500	32.281	3,180
2022-09-05	73.500	77.000	73.500	77.000	33.364	40
2022-09-02	74.100	74.100	74.100	74.100	32.108	440
2022-09-01	73.500	74.000	73.500	74.000	32.064	980
2022-08-31	74.250	74.250	74.000	74.000	32.064	3,560
2022-08-30	74.000	76.450	74.000	76.450	33.126	19,740
2022-08-26	74.000	74.000	73.000	74.000	32.064	36,960
2022-08-25	74.000	74.000	73.600	74.000	32.064	4,220
2022-08-24	73.500	74.500	73.400	74.000	32.064	315,340
2022-08-23	74.000	74.000	74.000	74.000	32.064	1,080
2022-08-22	73.500	74.600	73.500	74.000	32.064	2,280
2022-08-19	77.000	77.000	73.000	73.000	31.631	2,980
2022-08-18	74.000	75.500	74.000	75.500	32.714	16,420
2022-08-17	72.000	73.900	72.000	73.900	32.021	8,340
2022-08-16	69.500	72.000	69.500	72.000	31.198	796,800
2022-08-15	68.000	69.000	68.000	69.000	29.898	1,261,000
2022-08-12	67.500	67.500	65.500	66.500	28.815	25,860
2022-08-11	67.500	67.500	67.500	67.500	29.248	440
2022-08-10	65.000	65.300	64.500	65.200	28.251	8,760
2022-08-09	65.300	65.300	65.000	65.000	28.165	440
2022-08-08	67.700	67.700	64.100	65.000	28.165	2,540
2022-08-05	64.000	66.500	64.000	65.000	28.165	18,780
2022-08-04	66.000	66.000	65.000	65.000	28.165	8,300
2022-08-03	67.700	67.700	66.000	66.000	28.598	1,360
2022-08-02	65.300	65.300	65.000	65.300	28.295	1,240
2022-08-01	65.300	65.300	65.300	65.300	28.295	300
2022-07-29	65.300	65.300	65.300	65.300	28.295	160
2022-07-28	63.500	63.500	63.000	63.000	27.298	116,200
2022-07-27	65.000	65.000	63.500	63.500	27.515	5,260
2022-07-26	65.950	66.000	65.950	66.000	28.598	280
2022-07-25	65.750	66.000	65.700	65.950	28.576	10,540
2022-07-22	63.650	67.950	63.650	65.000	28.165	15,080
2022-07-21	63.500	64.000	63.500	63.650	27.580	2,480
2022-07-20	63.000	63.000	61.050	61.050	26.453	6,820
2022-07-19	60.000	63.000	60.000	63.000	27.298	4,400
2022-07-18	59.800	60.000	59.800	60.000	25.998	2,300
2022-07-15	59.000	59.900	59.000	59.600	25.825	79,420
2022-07-14	60.000	60.000	59.100	59.100	25.608	6,700
2022-07-13	60.000	60.000	59.950	59.950	25.976	4,420
2022-07-12	58.900	59.950	58.900	59.950	25.976	9,760
2022-07-08	58.000	58.000	54.550	57.950	25.110	1,940
2022-07-07	55.000	55.000	55.000	55.000	23.832	320
2022-07-06	55.000	57.000	55.000	55.550	24.070	12,180
2022-07-05	55.000	55.000	53.000	55.000	23.832	2,768,440
2022-07-04	57.000	57.000	54.000	55.000	23.832	4,720
2022-07-01	52.500	53.000	52.000	52.000	22.532	1,002,280
2022-06-30	53.000	53.000	52.000	52.500	22.748	1,001,820
2022-06-29	52.000	55.000	51.000	52.500	22.748	2,302,980
2022-06-28	49.650	50.500	49.650	50.000	21.665	18,800
2022-06-27	49.000	49.650	49.000	49.650	21.513	4,160
2022-06-24	51.000	51.500	51.000	51.500	22.315	6,700
2022-06-23	51.000	51.000	51.000	51.000	22.098	3,400
2022-06-22	53.800	53.800	49.000	49.000	21.232	490,800
2022-06-21	50.000	50.000	48.000	49.000	21.232	5,883,820
2022-06-20	50.500	50.500	50.000	50.000	21.665	3,180
2022-06-17	51.000	51.000	50.000	50.000	21.665	308,140
2022-06-16	51.000	51.000	50.550	50.550	21.903	209,980

← NewerPage 17 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.