Philippine Seven Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 64.000 | 65.500 | 64.000 | 64.900 | 61.674 | 2,948,440 |
| 2025-01-28 | 65.950 | 65.950 | 63.950 | 64.050 | 60.867 | 876,540 |
| 2025-01-27 | 66.450 | 66.850 | 65.600 | 65.950 | 62.672 | 30,130 |
| 2025-01-24 | 66.800 | 66.800 | 66.450 | 66.450 | 63.147 | 13,080 |
| 2025-01-23 | 67.000 | 67.000 | 66.500 | 66.900 | 63.575 | 1,473,870 |
| 2025-01-22 | 66.500 | 67.500 | 66.400 | 66.950 | 63.622 | 2,350 |
| 2025-01-21 | 67.100 | 67.100 | 66.350 | 66.500 | 63.195 | 109,730 |
| 2025-01-20 | 68.250 | 68.250 | 67.000 | 67.150 | 63.812 | 17,010 |
| 2025-01-17 | 66.100 | 68.250 | 66.100 | 68.250 | 64.858 | 5,620 |
| 2025-01-16 | 69.000 | 69.000 | 66.500 | 66.500 | 63.195 | 2,600,300 |
| 2025-01-15 | 67.000 | 67.100 | 66.900 | 67.000 | 63.670 | 22,360 |
| 2025-01-14 | 67.200 | 67.200 | 67.000 | 67.000 | 63.670 | 3,560 |
| 2025-01-13 | 69.500 | 69.500 | 68.000 | 68.800 | 65.380 | 2,490 |
| 2025-01-10 | 68.000 | 68.500 | 67.800 | 68.000 | 64.620 | 186,730 |
| 2025-01-09 | 68.000 | 68.000 | 67.900 | 68.000 | 64.620 | 21,530 |
| 2025-01-08 | 68.750 | 68.750 | 67.900 | 68.000 | 64.620 | 1,641,170 |
| 2025-01-07 | 69.000 | 69.900 | 68.700 | 68.750 | 65.333 | 49,240 |
| 2025-01-06 | 68.500 | 69.000 | 67.800 | 68.500 | 65.095 | 63,370 |
| 2025-01-03 | 68.950 | 68.950 | 68.300 | 68.500 | 65.095 | 178,680 |
| 2025-01-02 | 67.800 | 69.850 | 67.650 | 68.000 | 64.620 | 169,040 |
| 2024-12-27 | 68.500 | 69.950 | 67.800 | 67.800 | 64.430 | 2,200 |
| 2024-12-26 | 66.800 | 69.700 | 66.800 | 68.500 | 65.095 | 431,700 |
| 2024-12-23 | 70.000 | 70.000 | 66.800 | 67.600 | 64.240 | 1,509,020 |
| 2024-12-20 | 69.500 | 70.200 | 69.200 | 70.200 | 66.711 | 295,830 |
| 2024-12-19 | 69.000 | 70.000 | 69.000 | 69.500 | 66.046 | 409,510 |
| 2024-12-18 | 69.000 | 69.750 | 69.000 | 69.750 | 66.283 | 22,020 |
| 2024-12-17 | 66.500 | 69.100 | 66.500 | 69.000 | 65.571 | 139,240 |
| 2024-12-16 | 69.000 | 69.000 | 68.000 | 68.000 | 64.620 | 57,540 |
| 2024-12-13 | 68.000 | 68.000 | 67.250 | 68.000 | 64.620 | 122,230 |
| 2024-12-12 | 67.500 | 68.500 | 66.850 | 67.950 | 64.573 | 57,900 |
| 2024-12-11 | 67.450 | 68.000 | 67.000 | 67.500 | 64.145 | 286,430 |
| 2024-12-10 | 67.800 | 68.000 | 66.500 | 66.500 | 63.195 | 21,060 |
| 2024-12-09 | 68.200 | 68.200 | 67.050 | 67.500 | 64.145 | 32,240 |
| 2024-12-06 | 68.500 | 68.500 | 68.100 | 68.200 | 64.810 | 1,366,760 |
| 2024-12-05 | 68.000 | 70.100 | 68.000 | 68.400 | 65.000 | 212,880 |
| 2024-12-04 | 67.000 | 68.050 | 66.000 | 66.950 | 63.622 | 375,440 |
| 2024-12-03 | 68.000 | 68.000 | 65.200 | 66.250 | 62.957 | 2,492,120 |
| 2024-12-02 | 69.000 | 70.300 | 67.800 | 67.900 | 64.525 | 9,790 |
| 2024-11-29 | 70.000 | 72.400 | 69.500 | 69.500 | 66.046 | 95,540 |
| 2024-11-28 | 70.500 | 70.500 | 69.500 | 69.950 | 66.473 | 18,810 |
| 2024-11-27 | 71.350 | 71.350 | 70.500 | 70.500 | 66.996 | 950 |
| 2024-11-26 | 69.500 | 70.000 | 69.500 | 69.900 | 66.426 | 318,930 |
| 2024-11-25 | 68.800 | 70.400 | 68.600 | 69.050 | 65.618 | 49,070 |
| 2024-11-22 | 70.000 | 70.000 | 68.550 | 68.550 | 65.143 | 282,900 |
| 2024-11-21 | 70.750 | 72.750 | 69.850 | 69.850 | 66.378 | 32,040 |
| 2024-11-20 | 69.500 | 73.000 | 69.400 | 71.450 | 67.899 | 47,550 |
| 2024-11-19 | 70.000 | 70.950 | 69.700 | 69.700 | 66.236 | 277,980 |
| 2024-11-18 | 73.000 | 74.050 | 69.850 | 70.900 | 67.376 | 126,180 |
| 2024-11-15 | 73.300 | 74.000 | 72.950 | 73.000 | 69.372 | 30,780 |
| 2024-11-14 | 72.800 | 73.950 | 72.800 | 73.000 | 69.372 | 111,270 |
| 2024-11-13 | 72.950 | 72.950 | 72.200 | 72.550 | 68.944 | 7,180 |
| 2024-11-12 | 72.150 | 72.850 | 72.150 | 72.500 | 68.897 | 13,670 |
| 2024-11-11 | 72.700 | 72.950 | 72.150 | 72.500 | 68.897 | 55,660 |
| 2024-11-08 | 72.500 | 75.000 | 72.100 | 72.700 | 69.087 | 261,640 |
| 2024-11-07 | 73.100 | 75.950 | 72.100 | 75.550 | 71.795 | 58,680 |
| 2024-11-06 | 76.000 | 76.000 | 73.100 | 73.100 | 69.467 | 266,580 |
| 2024-11-05 | 78.000 | 78.500 | 75.000 | 75.000 | 71.272 | 255,380 |
| 2024-11-04 | 74.000 | 80.000 | 72.550 | 79.000 | 75.073 | 2,568,440 |
| 2024-10-31 | 73.000 | 73.450 | 72.150 | 73.000 | 69.372 | 167,180 |
| 2024-10-30 | 72.000 | 74.000 | 72.000 | 72.150 | 68.564 | 77,470 |
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.