Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	35.200	35.500	34.600	34.750	33.658	586,800
2026-01-22	35.500	35.500	35.000	35.200	34.094	279,000
2026-01-21	36.150	36.150	35.450	35.500	34.384	1,103,300
2026-01-20	36.700	37.000	36.100	36.150	35.014	432,000
2026-01-19	36.500	36.500	36.050	36.050	34.917	199,700
2026-01-16	36.900	37.000	36.400	36.500	35.353	2,780,100
2026-01-15	36.950	37.000	36.700	37.000	35.837	28,300
2026-01-14	36.950	37.000	36.800	36.950	35.789	9,200
2026-01-13	36.950	37.000	36.700	36.950	35.789	135,200
2026-01-12	37.000	37.050	36.800	36.950	35.789	257,700
2026-01-09	37.750	37.750	36.700	36.700	35.547	65,100
2026-01-08	37.650	37.900	36.950	37.000	35.837	485,500
2026-01-07	37.000	38.000	37.000	37.400	36.225	40,700
2026-01-06	37.100	37.500	37.100	37.500	36.321	99,900
2026-01-05	37.600	37.850	37.000	37.000	35.837	555,700
2026-01-02	37.000	37.650	37.000	37.500	36.321	266,000
2025-12-29	37.650	37.700	37.000	37.000	35.837	313,400
2025-12-26	36.100	37.700	36.100	37.700	36.515	13,900
2025-12-23	36.000	36.200	36.000	36.100	34.965	460,600
2025-12-22	35.600	36.400	35.550	35.550	34.433	2,289,300
2025-12-19	36.000	36.500	35.600	35.600	34.481	266,200
2025-12-18	36.050	36.250	35.550	36.000	34.869	10,100
2025-12-17	36.000	36.800	36.000	36.000	34.869	1,437,700
2025-12-16	38.000	38.000	35.500	35.550	34.433	61,600
2025-12-15	38.050	38.800	37.000	37.000	35.837	254,600
2025-12-12	39.000	39.400	37.150	37.150	35.982	41,500
2025-12-11	39.350	39.450	39.000	39.000	37.774	2,800
2025-12-10	39.700	39.700	39.350	39.350	38.113	500
2025-12-09	39.500	39.750	37.000	38.500	37.290	728,100
2025-12-05	39.500	39.800	39.500	39.800	38.549	3,000
2025-12-04	39.500	39.800	39.100	39.500	38.259	7,300
2025-12-03	39.800	39.800	39.500	39.500	38.259	648,900
2025-12-02	39.800	40.000	39.500	39.800	38.549	512,800
2025-12-01	39.800	40.000	39.800	39.800	38.549	15,200
2025-11-28	39.800	39.800	39.800	39.800	38.549	4,200
2025-11-27	40.150	40.150	40.000	40.000	38.743	606,700
2025-11-26	39.500	40.200	39.500	40.150	38.888	86,200
2025-11-25	39.500	40.000	39.500	39.900	38.646	27,400
2025-11-24	38.850	40.400	38.850	39.500	38.259	727,200
2025-11-21	41.000	41.000	36.500	37.250	36.079	85,600
2025-11-20	41.800	41.800	40.500	40.600	39.324	47,400
2025-11-19	40.500	40.600	40.500	40.600	39.324	46,400
2025-11-18	42.000	42.000	40.500	40.500	39.227	34,900
2025-11-17	40.850	40.850	40.000	40.450	39.179	51,600
2025-11-14	40.350	41.950	40.000	40.000	38.743	8,300
2025-11-13	40.250	41.000	40.000	40.300	39.033	1,414,400
2025-11-12	40.050	40.300	40.000	40.000	38.743	87,100
2025-11-11	41.000	41.000	40.050	40.550	39.276	15,400
2025-11-10	40.500	41.000	39.500	41.000	39.711	113,800
2025-11-07	41.000	41.000	40.500	40.500	39.227	11,500
2025-11-06	42.000	42.000	40.600	40.600	39.324	17,000
2025-11-05	41.150	42.000	41.150	41.150	39.857	1,335,600
2025-11-04	42.400	42.400	40.200	42.050	40.728	591,900
2025-11-03	41.500	42.450	40.750	42.450	41.116	3,242,300
2025-10-30	41.200	41.800	41.200	41.200	39.905	97,100
2025-10-29	41.500	41.500	41.200	41.200	39.905	2,600
2025-10-28	41.050	42.550	41.050	41.050	39.760	17,500
2025-10-27	42.050	42.750	41.500	41.500	40.196	8,000
2025-10-24	43.700	43.700	41.050	42.050	40.728	27,400
2025-10-23	44.050	44.050	41.750	41.950	40.632	302,800

← NewerPage 4 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.