Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	43.500	43.500	41.800	42.950	41.600	505,300
2025-10-21	43.000	43.000	41.800	41.900	40.583	4,300
2025-10-20	44.000	44.500	42.850	42.850	41.503	13,300
2025-10-17	42.500	43.550	41.800	43.550	42.181	3,119,400
2025-10-16	41.800	42.450	41.800	41.950	40.632	3,500
2025-10-15	41.800	42.500	41.150	41.800	40.486	18,700
2025-10-14	41.150	42.900	41.100	41.800	40.486	10,100
2025-10-13	42.150	42.150	41.150	41.150	39.857	26,400
2025-10-10	42.500	42.500	41.550	42.150	40.825	7,300
2025-10-09	42.700	42.700	42.150	42.450	41.116	491,100
2025-10-08	42.650	42.700	41.800	42.700	41.358	13,500
2025-10-07	42.150	42.600	41.550	42.600	41.261	36,300
2025-10-06	42.900	42.900	41.700	42.150	40.825	29,200
2025-10-03	43.050	43.050	40.250	41.500	40.196	545,200
2025-10-02	43.050	43.050	40.500	40.750	39.469	1,344,500
2025-10-01	40.000	41.850	39.500	41.000	39.711	14,559,200
2025-09-30	43.200	43.200	42.000	42.450	41.116	483,600
2025-09-29	43.200	46.950	43.150	43.200	41.842	757,000
2025-09-26	43.900	43.900	43.700	43.750	42.375	10,500
2025-09-25	44.000	44.000	43.650	43.650	42.278	211,900
2025-09-24	46.000	46.000	43.700	43.950	42.569	61,800
2025-09-23	44.250	44.700	44.200	44.700	43.295	7,000
2025-09-22	45.000	45.000	44.200	44.200	42.811	22,500
2025-09-19	46.000	46.000	44.000	45.000	43.586	533,900
2025-09-18	45.000	45.000	44.500	44.500	43.101	23,200
2025-09-17	45.500	45.700	44.600	44.600	43.198	50,800
2025-09-16	45.600	45.900	45.100	45.500	44.070	19,600
2025-09-15	47.000	47.000	45.900	45.900	44.457	516,200
2025-09-12	46.500	46.500	46.050	46.500	45.039	184,100
2025-09-11	46.500	46.500	46.350	46.500	45.039	530,100
2025-09-10	46.300	46.500	46.300	46.500	45.039	32,900
2025-09-09	46.850	46.850	46.450	46.500	45.039	210,400
2025-09-08	48.000	48.000	46.650	47.000	45.523	2,600
2025-09-05	48.000	48.000	46.500	46.550	45.087	33,300
2025-09-04	48.000	48.000	46.900	46.900	45.426	14,700
2025-09-03	48.250	48.250	46.900	46.900	45.426	922,600
2025-09-02	48.200	48.200	46.000	46.800	45.329	62,300
2025-09-01	50.000	50.000	45.950	48.200	46.685	195,900
2025-08-29	52.000	52.000	49.500	49.950	48.380	7,390
2025-08-28	51.600	51.600	51.300	51.300	49.688	800
2025-08-27	50.100	50.300	49.200	49.800	48.235	29,800
2025-08-26	51.600	51.600	50.300	50.300	48.719	24,050
2025-08-22	51.400	51.650	50.000	51.000	49.397	170,390
2025-08-20	51.000	51.750	50.200	51.000	49.397	112,400
2025-08-19	52.200	52.200	51.000	51.000	49.397	416,010
2025-08-18	53.000	53.000	52.300	52.300	50.656	17,230
2025-08-15	53.450	53.450	52.100	53.000	51.334	99,990
2025-08-14	53.000	53.450	52.550	53.000	51.334	20,680
2025-08-13	53.150	53.300	53.000	53.000	51.334	22,810
2025-08-12	53.000	53.400	52.050	53.150	51.480	87,070
2025-08-11	53.500	54.500	53.000	53.000	51.334	55,420
2025-08-08	54.900	54.900	53.450	53.500	51.819	224,540
2025-08-07	54.050	55.050	53.000	54.900	53.175	771,520
2025-08-06	53.400	54.450	53.000	54.000	52.303	50,370
2025-08-05	54.950	55.000	53.400	54.500	52.787	20,150
2025-08-04	53.700	55.000	53.000	55.000	53.271	499,160
2025-08-01	53.000	54.300	53.000	53.700	52.012	34,940
2025-07-31	53.800	53.800	51.850	53.000	50.366	158,190
2025-07-30	55.250	55.250	53.900	53.900	51.221	29,510
2025-07-29	54.000	55.500	54.000	55.250	52.504	592,200

← NewerPage 5 of 20 · 1,172 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.