Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.100	35.100	34.600	34.600	33.513	21,000
2026-07-21	36.500	36.500	35.000	35.100	33.997	9,700
2026-07-20	35.000	36.500	34.000	36.500	35.353	27,800
2026-07-17	33.350	35.500	33.250	35.000	33.900	43,700
2026-07-16	32.750	33.350	32.100	33.350	32.302	31,000
2026-07-15	32.100	32.800	32.100	32.800	31.769	3,200
2026-07-14	32.800	32.850	32.100	32.100	31.091	6,000
2026-07-13	32.650	32.950	32.100	32.850	31.818	4,400
2026-07-10	32.600	32.600	32.100	32.100	31.091	12,900
2026-07-09	32.500	32.550	32.100	32.100	31.091	4,087,700
2026-07-08	32.850	32.850	32.450	32.450	31.430	5,033,100
2026-07-07	32.850	33.050	32.400	32.850	31.818	745,900
2026-07-06	32.850	33.850	32.000	32.850	31.818	167,500
2026-07-03	32.500	32.900	32.000	32.850	31.818	1,500
2026-07-02	32.500	32.700	32.500	32.500	31.479	2,600
2026-07-01	32.900	32.900	32.200	32.200	31.188	500
2026-06-30	32.150	33.150	32.150	32.900	31.866	3,900
2026-06-29	33.150	33.150	32.100	32.100	31.091	804,200
2026-06-26	32.250	33.450	32.250	33.200	32.157	8,800
2026-06-25	32.900	32.900	32.200	32.250	31.236	700
2026-06-24	32.750	33.000	32.050	33.000	31.963	10,600
2026-06-23	32.900	33.300	32.900	33.300	32.253	27,600
2026-06-22	32.900	32.900	32.850	32.850	31.818	22,400
2026-06-19	32.750	33.400	32.750	32.850	31.818	208,500
2026-06-18	32.550	33.300	32.550	32.750	31.721	3,000
2026-06-17	32.750	33.300	32.700	33.300	32.253	1,500
2026-06-16	33.400	33.400	32.400	32.750	31.721	72,900
2026-06-15	32.750	33.650	32.750	33.650	32.592	2,800
2026-06-11	32.800	33.600	32.350	32.750	31.721	30,800
2026-06-10	32.550	32.800	31.800	32.800	31.769	7,900
2026-06-09	34.000	34.000	32.550	33.900	32.835	6,400
2026-06-08	33.000	33.050	31.850	32.950	31.914	8,700
2026-06-05	33.000	33.100	32.600	33.050	32.011	38,000
2026-06-04	33.000	33.950	33.000	33.000	31.963	1,411,700
2026-06-03	33.000	33.750	32.500	32.500	31.479	4,400
2026-06-02	33.000	33.050	33.000	33.000	31.963	3,500
2026-06-01	33.800	34.400	33.000	33.000	31.963	83,700
2026-05-29	33.950	34.400	33.800	34.400	33.319	8,800
2026-05-28	32.300	33.950	32.300	33.800	32.738	47,700
2026-05-26	33.050	33.050	32.150	32.900	31.866	3,300
2026-05-25	33.750	33.750	32.050	33.050	32.011	5,000
2026-05-22	32.850	33.800	32.850	33.800	32.738	11,100
2026-05-21	31.900	32.850	31.900	32.500	31.479	537,100
2026-05-20	32.950	32.950	31.800	31.950	30.946	31,000
2026-05-19	33.500	33.500	32.950	32.950	31.914	1,200
2026-05-18	33.850	33.850	32.900	32.950	31.914	237,400
2026-05-15	33.000	33.000	32.950	32.950	31.914	1,600
2026-05-14	32.500	33.000	32.500	32.950	31.914	17,700
2026-05-13	33.400	34.000	32.500	32.850	31.818	26,200
2026-05-12	33.700	33.700	33.400	33.500	32.447	328,300
2026-05-11	33.650	34.550	33.500	33.700	32.641	76,500
2026-05-08	34.700	34.850	33.500	33.600	32.544	141,600
2026-05-07	33.900	35.000	33.800	34.700	33.609	135,000
2026-05-06	33.650	33.950	33.500	33.900	32.835	65,400
2026-05-05	33.700	33.950	33.700	33.700	32.641	6,100
2026-05-04	33.950	34.000	33.500	33.650	32.592	73,400
2026-04-30	33.500	33.950	33.500	33.950	32.883	30,800
2026-04-29	34.100	34.100	33.450	33.500	32.447	333,400
2026-04-28	33.400	34.150	33.400	34.100	33.028	4,900
2026-04-27	34.000	34.000	32.950	33.400	32.350	17,100

← NewerPage 2 of 3 · 125 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.