Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	53.000	53.000	50.500	51.000	22.098	250,260
2022-06-14	51.000	53.000	51.000	53.000	22.965	1,080
2022-06-13	52.500	52.500	50.500	51.000	22.098	2,420
2022-06-10	53.500	53.500	53.000	53.000	22.965	410,620
2022-06-09	53.800	53.800	53.500	53.500	23.182	2,728,840
2022-06-08	54.100	54.250	53.800	53.800	23.312	648,600
2022-06-07	56.000	56.000	54.300	54.300	23.528	26,020
2022-06-06	55.000	56.000	55.000	55.500	24.048	10,760
2022-06-03	56.000	56.000	56.000	56.000	24.265	480
2022-06-02	54.000	56.950	53.800	56.950	24.677	28,020
2022-06-01	54.000	54.000	54.000	54.000	23.398	15,820
2022-05-31	53.600	54.000	53.600	54.000	23.398	325,420
2022-05-30	58.000	58.000	50.400	54.000	23.398	26,200
2022-05-26	54.500	54.500	54.000	54.000	23.398	4,920
2022-05-25	54.500	54.500	53.000	53.000	22.965	489,560
2022-05-24	55.000	55.000	54.000	54.500	23.615	377,180
2022-05-23	54.000	54.500	54.000	54.500	23.615	20,820
2022-05-20	53.550	54.500	53.500	54.000	23.398	40,440
2022-05-19	54.000	54.250	53.500	54.250	23.507	51,980
2022-05-18	54.950	55.000	50.000	54.200	23.485	219,800
2022-05-17	57.800	57.800	54.950	54.950	23.810	246,980
2022-05-16	58.000	58.000	57.000	57.100	24.741	468,860
2022-05-13	62.800	62.800	58.100	58.100	25.175	200
2022-05-12	57.000	63.000	57.000	62.900	27.255	2,160
2022-05-11	60.000	62.000	60.000	60.000	25.998	16,300
2022-05-10	61.000	62.000	60.250	62.000	26.865	16,760
2022-05-06	63.000	63.000	62.000	62.000	26.865	106,100
2022-05-05	62.200	62.200	62.200	62.200	26.951	380
2022-05-04	65.000	65.000	62.000	62.100	26.908	6,020
2022-05-02	65.000	65.000	62.000	65.000	28.165	940
2022-04-29	65.000	65.000	64.800	65.000	28.165	300,800
2022-04-28	63.000	63.000	63.000	63.000	27.298	8,200
2022-04-27	62.000	63.000	62.000	63.000	27.298	9,020
2022-04-26	63.500	63.500	62.000	63.000	27.298	31,080
2022-04-25	67.000	67.000	63.000	63.000	27.298	9,220
2022-04-20	68.000	68.300	67.000	67.000	29.031	336,580
2022-04-19	68.000	68.000	67.000	68.000	29.464	209,960
2022-04-18	67.450	67.500	67.450	67.500	29.248	860
2022-04-13	67.000	67.500	67.000	67.500	29.248	29,760
2022-04-12	67.500	67.500	67.000	67.000	29.031	21,660
2022-04-11	68.000	68.000	67.000	67.000	29.031	468,620
2022-04-08	66.500	66.500	66.500	66.500	28.815	840
2022-04-07	66.900	66.900	66.900	66.900	28.988	500
2022-04-06	66.900	67.000	66.900	67.000	29.031	16,340
2022-04-05	67.000	68.200	67.000	67.000	29.031	17,460
2022-04-04	62.000	67.000	62.000	67.000	29.031	2,280
2022-04-01	62.500	63.000	62.000	63.000	27.298	11,120
2022-03-31	63.000	63.000	62.750	62.750	27.190	228,980
2022-03-30	63.000	63.000	62.950	63.000	27.298	5,280
2022-03-29	65.000	65.000	62.950	63.000	27.298	409,840
2022-03-28	65.200	65.200	64.800	65.000	28.165	81,820
2022-03-25	65.950	66.000	65.050	65.250	28.273	31,040
2022-03-24	63.550	66.000	63.000	65.050	28.186	20,460
2022-03-23	67.000	67.000	64.500	66.000	28.598	1,068,680
2022-03-22	68.000	68.000	67.000	67.000	29.031	10,760
2022-03-21	67.000	67.000	67.000	67.000	29.031	67,680
2022-03-18	66.000	66.000	65.900	65.900	28.555	78,000
2022-03-17	63.000	66.000	63.000	65.950	28.576	945,860
2022-03-16	63.000	66.000	63.000	63.000	27.298	2,146,500
2022-03-15	65.000	65.000	63.000	63.000	27.298	27,280

← NewerPage 18 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.