Philippine Seven Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 89.000 | 89.000 | 88.100 | 88.500 | 38.347 | 30,660 |
| 2021-12-01 | 94.000 | 94.000 | 88.000 | 89.000 | 38.564 | 25,660 |
| 2021-11-29 | 90.300 | 94.800 | 90.000 | 94.000 | 40.730 | 7,000 |
| 2021-11-26 | 93.000 | 93.000 | 90.100 | 90.400 | 39.170 | 1,340 |
| 2021-11-25 | 95.000 | 95.000 | 93.000 | 93.000 | 40.297 | 12,480 |
| 2021-11-24 | 88.000 | 95.300 | 88.000 | 95.000 | 41.164 | 16,060 |
| 2021-11-23 | 91.000 | 91.000 | 90.000 | 90.000 | 38.997 | 3,080 |
| 2021-11-22 | 91.000 | 91.000 | 90.000 | 90.000 | 38.997 | 1,460 |
| 2021-11-19 | 88.100 | 91.500 | 88.050 | 91.500 | 39.647 | 11,080 |
| 2021-11-18 | 91.500 | 91.500 | 91.000 | 91.000 | 39.430 | 50,220 |
| 2021-11-17 | 92.000 | 94.900 | 91.500 | 91.500 | 39.647 | 68,920 |
| 2021-11-16 | 91.500 | 91.500 | 91.500 | 91.500 | 39.647 | 4,380 |
| 2021-11-15 | 95.000 | 95.000 | 91.100 | 91.500 | 39.647 | 2,240 |
| 2021-11-12 | 95.000 | 95.000 | 95.000 | 95.000 | 41.164 | 304,040 |
| 2021-11-11 | 93.950 | 96.950 | 93.950 | 95.000 | 41.164 | 49,560 |
| 2021-11-10 | 93.950 | 96.950 | 91.600 | 94.000 | 40.730 | 46,240 |
| 2021-11-09 | 94.000 | 94.000 | 91.050 | 93.950 | 40.709 | 6,960 |
| 2021-11-08 | 90.600 | 94.050 | 90.500 | 94.000 | 40.730 | 46,420 |
| 2021-11-05 | 91.000 | 94.150 | 90.500 | 90.500 | 39.214 | 20,540 |
| 2021-11-04 | 94.100 | 94.100 | 90.000 | 93.950 | 40.709 | 380 |
| 2021-11-03 | 94.150 | 94.150 | 94.150 | 94.150 | 40.795 | 140 |
| 2021-11-02 | 91.000 | 95.750 | 90.500 | 94.400 | 40.904 | 1,600 |
| 2021-10-29 | 96.400 | 96.400 | 90.050 | 91.000 | 39.430 | 17,180 |
| 2021-10-28 | 93.000 | 93.000 | 90.000 | 90.000 | 38.997 | 30,380 |
| 2021-10-27 | 90.400 | 90.400 | 90.000 | 90.300 | 39.127 | 47,960 |
| 2021-10-26 | 97.000 | 97.000 | 90.100 | 90.300 | 39.127 | 27,820 |
| 2021-10-25 | 96.950 | 97.000 | 94.000 | 97.000 | 42.030 | 2,780 |
| 2021-10-22 | 94.000 | 97.000 | 90.250 | 97.000 | 42.030 | 3,220 |
| 2021-10-21 | 97.000 | 97.000 | 97.000 | 97.000 | 42.030 | 20 |
| 2021-10-20 | 96.000 | 97.700 | 96.000 | 97.000 | 42.030 | 770,300 |
| 2021-10-19 | 96.000 | 97.700 | 96.000 | 97.500 | 42.247 | 11,180 |
| 2021-10-18 | 93.000 | 96.000 | 90.500 | 96.000 | 41.597 | 30,420 |
| 2021-10-15 | 97.000 | 97.000 | 92.000 | 96.000 | 41.597 | 3,360 |
| 2021-10-14 | 90.100 | 96.000 | 90.100 | 93.500 | 40.514 | 23,360 |
← NewerPage 20 of 20 · 1,174 trading days
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.