Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.000	34.300	33.950	34.000	32.931	3,800
2026-04-23	34.000	34.000	33.500	34.000	32.931	252,500
2026-04-22	33.500	34.450	32.950	34.000	32.931	129,100
2026-04-21	33.350	35.000	33.350	33.500	32.447	6,600
2026-04-20	33.900	33.900	33.300	33.350	32.302	3,300
2026-04-17	33.000	33.950	33.000	33.950	32.883	2,000
2026-04-16	32.250	33.000	32.250	33.000	31.963	3,100
2026-04-15	33.000	33.000	32.200	32.200	31.188	567,800
2026-04-14	32.350	34.000	32.350	33.000	31.963	360,900
2026-04-13	34.000	34.050	34.000	34.000	32.931	802,900
2026-04-10	35.000	35.250	33.350	34.000	32.931	704,100
2026-04-08	34.500	35.500	33.250	35.500	34.384	204,800
2026-04-07	34.000	34.500	33.700	34.500	33.416	8,300
2026-04-06	33.350	33.500	33.200	33.400	32.350	3,900
2026-04-01	33.100	34.150	33.100	34.000	32.931	162,700
2026-03-31	33.700	34.500	33.150	34.150	33.077	920,300
2026-03-30	33.100	34.000	33.100	33.700	32.641	21,800
2026-03-27	33.800	34.150	33.800	34.150	33.077	900
2026-03-26	32.900	34.500	32.900	34.100	33.028	24,100
2026-03-25	32.600	35.050	32.500	32.900	31.866	597,900
2026-03-24	32.450	33.550	32.000	32.500	31.479	67,200
2026-03-23	32.950	32.950	31.750	32.250	31.236	28,200
2026-03-19	33.150	33.200	32.250	32.950	31.914	521,300
2026-03-18	34.350	34.350	33.300	33.500	32.447	1,118,000
2026-03-17	34.700	34.700	34.000	34.350	33.270	5,900
2026-03-16	36.000	36.000	34.500	34.700	33.609	11,700
2026-03-13	35.000	36.000	34.600	36.000	34.869	42,100
2026-03-12	36.350	36.350	34.300	35.000	33.900	72,400
2026-03-11	36.950	37.000	36.350	36.350	35.208	106,700
2026-03-10	35.850	37.000	35.850	37.000	35.837	37,600
2026-03-09	36.850	36.850	34.000	36.000	34.869	111,700
2026-03-06	36.800	37.200	36.800	37.000	35.837	193,700
2026-03-05	36.850	37.200	36.650	36.800	35.643	1,132,400
2026-03-04	37.400	37.400	36.150	36.850	35.692	14,100
2026-03-03	38.800	38.800	37.000	38.000	36.806	322,100
2026-03-02	36.900	39.850	35.650	38.800	37.581	462,200
2026-02-27	36.000	36.900	35.650	36.900	35.740	194,800
2026-02-26	33.950	36.000	33.950	36.000	34.869	124,000
2026-02-25	33.250	34.100	33.250	33.900	32.835	118,400
2026-02-24	33.500	33.600	33.250	33.250	32.205	115,800
2026-02-23	33.100	33.750	33.100	33.500	32.447	125,400
2026-02-20	33.800	34.000	33.050	33.100	32.060	2,582,300
2026-02-19	34.000	34.500	33.800	33.800	32.738	1,405,100
2026-02-18	33.500	33.950	33.050	33.950	32.883	1,541,000
2026-02-16	33.950	34.000	33.500	33.500	32.447	471,700
2026-02-13	34.000	34.500	33.800	33.950	32.883	374,100
2026-02-12	33.700	34.200	33.700	33.950	32.883	143,900
2026-02-11	33.700	33.800	33.600	33.700	32.641	424,900
2026-02-10	34.700	34.700	33.650	33.700	32.641	465,200
2026-02-09	33.700	34.700	33.700	34.000	32.931	844,800
2026-02-06	33.850	33.900	33.700	33.700	32.641	134,000
2026-02-05	33.850	34.000	33.850	33.850	32.786	24,600
2026-02-04	33.850	33.950	33.800	33.850	32.786	26,000
2026-02-03	33.950	34.400	33.700	33.850	32.786	38,100
2026-02-02	34.500	34.900	33.800	33.950	32.883	462,900
2026-01-30	34.800	35.000	34.400	34.500	33.416	141,400
2026-01-29	35.000	35.000	34.700	34.800	33.706	71,600
2026-01-28	35.000	35.000	34.750	35.000	33.900	45,000
2026-01-27	35.850	35.850	35.000	35.000	33.900	26,900
2026-01-26	34.750	36.150	34.750	35.850	34.723	7,500

← NewerPage 3 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.