Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	54.000	55.500	54.000	55.250	52.504	592,200
2025-07-28	52.900	53.950	52.300	53.950	51.269	463,410
2025-07-25	53.200	53.200	52.500	52.750	50.128	425,430
2025-07-24	52.200	53.250	51.000	52.700	50.081	31,140
2025-07-23	51.000	52.950	51.000	52.250	49.653	55,070
2025-07-22	49.900	51.000	49.700	51.000	48.465	3,477,300
2025-07-21	48.000	49.900	48.000	49.750	47.277	91,800
2025-07-18	49.800	49.800	49.000	49.300	46.850	52,730
2025-07-17	50.100	50.100	49.000	50.000	47.515	2,629,630
2025-07-16	49.800	50.100	49.000	50.000	47.515	2,985,840
2025-07-15	50.000	50.000	49.000	50.000	47.515	91,600
2025-07-14	50.000	50.000	48.600	49.800	47.325	88,430
2025-07-11	50.000	50.000	48.600	50.000	47.515	201,810
2025-07-10	49.000	50.300	49.000	50.000	47.515	693,700
2025-07-09	48.000	49.950	48.000	48.900	46.470	927,800
2025-07-08	48.000	48.050	47.300	48.000	45.614	249,300
2025-07-07	46.500	48.950	46.500	48.000	45.614	7,360,600
2025-07-04	46.000	46.650	45.750	46.500	44.189	201,700
2025-07-03	46.000	46.500	45.050	45.700	43.429	93,500
2025-07-02	45.950	46.000	45.300	45.950	43.666	60,700
2025-07-01	47.000	47.000	44.950	45.500	43.239	709,000
2025-06-30	45.600	45.950	45.250	45.500	43.239	534,100
2025-06-27	45.350	45.850	45.200	45.250	43.001	532,900
2025-06-26	46.500	46.500	45.250	45.350	43.096	19,300
2025-06-25	44.500	45.400	44.500	45.000	42.763	422,500
2025-06-24	44.600	45.600	44.500	44.500	42.288	708,800
2025-06-23	44.500	45.250	44.450	44.800	42.573	164,300
2025-06-20	45.000	45.450	44.500	44.500	42.288	46,500
2025-06-19	45.100	45.200	44.900	45.000	42.763	33,300
2025-06-18	45.000	45.000	44.500	45.000	42.763	259,400
2025-06-17	45.000	45.000	44.800	44.850	42.621	26,500
2025-06-16	44.900	45.000	44.050	45.000	42.763	232,700
2025-06-13	45.050	45.050	44.500	44.550	42.336	572,100
2025-06-11	45.450	45.500	43.450	44.800	42.573	1,634,600
2025-06-10	45.000	45.900	44.500	45.200	42.953	12,691,100
2025-06-09	44.900	45.050	43.450	45.000	42.763	621,800
2025-06-05	45.500	45.500	43.200	44.950	42.716	2,526,200
2025-06-04	45.000	45.900	44.500	44.900	42.668	44,900
2025-06-03	45.000	45.950	44.700	45.000	42.763	52,000
2025-06-02	46.000	47.300	44.150	45.000	42.763	492,300
2025-05-30	46.000	46.000	44.000	44.000	41.813	416,100
2025-05-29	45.500	45.700	44.950	45.000	42.763	1,898,900
2025-05-28	46.400	46.400	45.000	45.800	43.524	736,400
2025-05-27	45.100	46.900	44.500	46.000	43.714	1,495,800
2025-05-26	46.350	46.350	45.700	45.700	43.429	43,300
2025-05-23	46.700	46.700	46.000	46.350	44.046	141,500
2025-05-22	46.450	46.650	44.800	46.000	43.714	338,700
2025-05-21	45.600	47.300	45.100	45.500	43.239	790,100
2025-05-20	46.000	46.000	44.350	45.800	43.524	62,300
2025-05-19	45.000	45.000	43.000	44.000	41.813	939,900
2025-05-16	47.400	47.450	44.350	45.000	42.763	47,400
2025-05-15	45.950	46.000	45.100	45.700	43.429	190,500
2025-05-14	46.000	46.000	43.300	45.000	42.763	1,667,800
2025-05-13	47.000	47.000	43.000	45.600	43.334	482,200
2025-05-09	47.400	47.500	45.300	47.000	44.664	218,900
2025-05-08	48.800	48.800	46.800	47.400	45.044	143,600
2025-05-07	49.700	49.700	48.300	48.400	45.994	37,300
2025-05-06	49.700	49.700	49.300	49.700	47.230	145,700
2025-05-05	52.300	52.300	49.000	49.700	47.230	370,700
2025-05-02	53.000	53.000	50.550	50.850	48.323	259,360

← NewerPage 6 of 20 · 1,173 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.