Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	65.000	65.000	64.500	65.000	28.165	8,840
2022-03-11	67.000	67.000	65.000	65.000	28.165	14,160
2022-03-10	69.000	69.000	67.000	67.050	29.053	4,940
2022-03-09	66.000	67.950	65.000	66.000	28.598	103,080
2022-03-08	70.000	70.000	66.000	66.000	28.598	17,860
2022-03-07	73.000	73.000	69.500	70.000	30.331	128,540
2022-03-04	74.950	74.950	72.000	72.000	31.198	13,100
2022-03-03	74.500	74.950	72.000	72.000	31.198	142,700
2022-03-02	75.000	75.000	74.000	75.000	32.498	4,020
2022-03-01	78.000	79.000	75.000	75.000	32.498	134,400
2022-02-28	80.000	80.000	79.000	79.000	34.231	75,600
2022-02-24	80.000	80.100	79.000	79.000	34.231	6,780
2022-02-23	82.500	82.500	79.000	80.000	34.664	43,060
2022-02-22	82.550	84.000	82.000	82.400	35.704	10,180
2022-02-21	83.050	83.050	82.550	82.550	35.769	22,860
2022-02-18	83.400	86.900	83.000	86.900	37.654	1,440
2022-02-17	84.000	84.000	83.600	83.600	36.224	6,660
2022-02-16	84.250	87.000	83.000	83.600	36.224	1,880
2022-02-15	84.250	84.250	84.250	84.250	36.506	740
2022-02-11	84.000	88.000	84.000	88.000	38.130	8,800
2022-02-09	88.950	89.000	85.000	88.000	38.130	12,480
2022-02-08	86.000	86.000	84.300	85.000	36.831	6,560
2022-02-07	88.100	88.100	85.000	86.000	37.264	6,440
2022-02-02	88.200	89.000	88.200	89.000	38.564	3,820
2022-01-31	88.000	88.000	88.000	88.000	38.130	180
2022-01-27	88.000	88.000	88.000	88.000	38.130	80
2022-01-26	86.150	87.100	86.000	87.100	37.741	80,820
2022-01-25	86.200	87.000	86.050	87.000	37.697	2,300
2022-01-24	86.200	86.300	86.100	86.150	37.329	1,780
2022-01-21	86.600	86.600	86.500	86.600	37.524	3,440
2022-01-20	87.000	87.000	87.000	87.000	37.697	120
2022-01-19	90.000	90.450	87.000	87.000	37.697	3,160
2022-01-18	86.500	90.500	86.000	90.500	39.214	3,420
2022-01-17	86.500	91.000	86.500	89.500	38.780	2,500
2022-01-14	86.100	86.500	86.100	86.500	37.481	2,340
2022-01-13	86.500	86.500	86.000	86.050	37.286	22,800
2022-01-12	86.200	86.500	86.000	86.500	37.481	16,500
2022-01-11	86.100	90.500	86.100	90.500	39.214	700
2022-01-10	90.000	90.000	86.000	86.000	37.264	17,600
2022-01-07	87.500	87.500	87.500	87.500	37.914	880
2022-01-06	86.000	88.600	86.000	87.500	37.914	313,280
2022-01-05	88.000	92.000	86.000	92.000	39.864	10,480
2022-01-03	88.000	88.000	86.000	88.000	38.130	29,040
2021-12-28	88.000	88.500	88.000	88.000	38.130	69,220
2021-12-27	88.000	88.000	88.000	88.000	38.130	54,780
2021-12-24	87.800	87.800	87.800	87.800	38.044	300
2021-12-23	94.000	94.000	94.000	94.000	40.730	200
2021-12-22	89.500	93.000	89.500	93.000	40.297	67,780
2021-12-21	88.000	90.900	88.000	88.100	38.174	40,180
2021-12-20	88.150	91.000	88.000	88.000	38.130	16,280
2021-12-17	90.000	91.000	90.000	91.000	39.430	125,480
2021-12-16	90.000	90.900	90.000	90.900	39.387	50,220
2021-12-15	91.000	91.000	90.900	90.900	39.387	10,400
2021-12-14	91.000	91.000	89.100	91.000	39.430	21,860
2021-12-13	88.500	89.000	88.500	89.000	38.564	75,880
2021-12-10	89.750	89.800	88.500	88.500	38.347	81,700
2021-12-09	90.000	90.000	88.000	89.750	38.889	213,160
2021-12-07	92.900	92.900	88.650	90.000	38.997	2,100
2021-12-06	92.950	92.950	92.950	92.950	40.275	40
2021-12-03	88.900	94.000	88.000	93.950	40.709	11,520

← NewerPage 19 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.