Philippine Seven Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 74.000 | 75.450 | 72.550 | 73.100 | 69.467 | 47,630 |
| 2024-10-28 | 74.000 | 74.050 | 73.300 | 74.000 | 70.322 | 324,730 |
| 2024-10-25 | 74.500 | 75.000 | 73.000 | 73.100 | 69.467 | 409,320 |
| 2024-10-24 | 73.600 | 74.550 | 73.450 | 74.000 | 70.322 | 975,670 |
| 2024-10-23 | 75.000 | 75.950 | 74.000 | 74.000 | 70.322 | 405,160 |
| 2024-10-22 | 75.000 | 76.500 | 75.000 | 75.000 | 71.272 | 91,230 |
| 2024-10-21 | 72.150 | 79.000 | 71.000 | 75.000 | 71.272 | 280,650 |
| 2024-10-18 | 72.300 | 72.300 | 69.800 | 72.000 | 68.421 | 80,530 |
| 2024-10-17 | 72.000 | 72.500 | 71.900 | 72.000 | 68.421 | 77,870 |
| 2024-10-16 | 72.100 | 72.400 | 72.000 | 72.000 | 68.421 | 423,630 |
| 2024-10-15 | 71.000 | 72.300 | 70.000 | 72.300 | 68.706 | 38,000 |
| 2024-10-14 | 71.000 | 72.400 | 71.000 | 72.000 | 68.421 | 68,420 |
| 2024-10-11 | 72.800 | 72.800 | 71.950 | 72.100 | 68.516 | 6,420 |
| 2024-10-10 | 71.700 | 72.050 | 71.100 | 72.000 | 68.421 | 244,390 |
| 2024-10-09 | 71.000 | 71.700 | 71.000 | 71.700 | 68.136 | 512,580 |
| 2024-10-08 | 72.000 | 72.000 | 70.100 | 71.000 | 67.471 | 7,550 |
| 2024-10-07 | 71.000 | 71.500 | 70.100 | 70.950 | 67.424 | 135,800 |
| 2024-10-04 | 72.800 | 72.800 | 70.550 | 70.550 | 67.043 | 14,920 |
| 2024-10-03 | 73.000 | 74.000 | 72.950 | 72.950 | 69.324 | 23,380 |
| 2024-10-02 | 73.000 | 73.000 | 72.650 | 72.950 | 69.324 | 9,180 |
| 2024-10-01 | 73.300 | 73.300 | 72.800 | 73.000 | 69.372 | 1,246,230 |
| 2024-09-30 | 71.100 | 73.350 | 71.100 | 72.850 | 69.229 | 7,830 |
| 2024-09-27 | 73.000 | 73.150 | 73.000 | 73.150 | 69.514 | 372,370 |
| 2024-09-26 | 72.950 | 73.300 | 72.900 | 73.000 | 69.372 | 58,630 |
| 2024-09-25 | 72.250 | 73.300 | 72.250 | 72.950 | 69.324 | 68,180 |
| 2024-09-24 | 71.500 | 73.100 | 71.500 | 73.000 | 69.372 | 5,081,220 |
| 2024-09-23 | 70.950 | 71.500 | 70.500 | 71.500 | 67.946 | 64,900 |
| 2024-09-20 | 70.400 | 71.000 | 70.000 | 70.950 | 67.424 | 61,140 |
| 2024-09-19 | 68.200 | 70.000 | 68.200 | 69.000 | 65.571 | 220,500 |
| 2024-09-18 | 70.400 | 70.400 | 69.250 | 69.400 | 65.951 | 40,320 |
| 2024-09-17 | 71.000 | 71.000 | 69.400 | 69.400 | 65.951 | 131,180 |
| 2024-09-16 | 70.900 | 70.950 | 69.250 | 70.500 | 66.996 | 32,340 |
| 2024-09-13 | 71.700 | 71.700 | 70.100 | 70.950 | 67.424 | 24,280 |
| 2024-09-12 | 71.400 | 71.750 | 71.300 | 71.650 | 68.089 | 1,949,470 |
| 2024-09-11 | 71.400 | 71.400 | 70.000 | 71.000 | 67.471 | 5,099,340 |
| 2024-09-10 | 71.800 | 71.800 | 71.000 | 71.300 | 67.756 | 77,210 |
| 2024-09-09 | 71.000 | 71.250 | 70.500 | 70.800 | 67.281 | 3,315,590 |
| 2024-09-06 | 71.400 | 72.400 | 70.950 | 71.000 | 67.471 | 28,110 |
| 2024-09-05 | 70.150 | 73.000 | 70.150 | 71.400 | 67.851 | 80,150 |
| 2024-09-04 | 70.500 | 70.500 | 70.050 | 70.150 | 66.663 | 80,110 |
| 2024-09-03 | 70.500 | 70.500 | 69.450 | 69.450 | 65.998 | 418,830 |
| 2024-09-02 | 70.050 | 70.400 | 69.250 | 70.350 | 66.853 | 17,940 |
| 2024-08-30 | 71.100 | 71.100 | 70.050 | 70.050 | 66.568 | 2,750 |
| 2024-08-29 | 70.050 | 71.300 | 70.000 | 71.100 | 67.566 | 386,570 |
| 2024-08-28 | 68.000 | 72.000 | 68.000 | 70.050 | 66.568 | 64,780 |
| 2024-08-27 | 66.950 | 68.550 | 66.950 | 68.000 | 64.620 | 85,440 |
| 2024-08-22 | 66.600 | 67.950 | 66.200 | 66.700 | 63.385 | 29,420 |
| 2024-08-21 | 68.400 | 68.400 | 66.600 | 66.600 | 63.290 | 114,210 |
| 2024-08-20 | 67.000 | 69.000 | 65.800 | 68.400 | 65.000 | 192,870 |
| 2024-08-19 | 65.800 | 65.900 | 65.100 | 65.700 | 62.435 | 617,740 |
| 2024-08-16 | 66.300 | 66.900 | 65.500 | 65.800 | 62.530 | 268,260 |
| 2024-08-15 | 68.300 | 69.000 | 64.550 | 67.000 | 63.670 | 212,120 |
| 2024-08-14 | 70.200 | 72.000 | 68.100 | 70.000 | 66.521 | 160,690 |
| 2024-08-13 | 72.900 | 73.000 | 69.650 | 70.200 | 66.711 | 23,730 |
| 2024-08-12 | 73.000 | 73.000 | 68.100 | 69.600 | 66.141 | 132,590 |
| 2024-08-09 | 74.900 | 74.900 | 73.000 | 73.000 | 69.372 | 66,010 |
| 2024-08-08 | 73.000 | 75.000 | 72.500 | 72.500 | 68.897 | 312,540 |
| 2024-08-07 | 69.600 | 73.000 | 69.600 | 72.500 | 68.897 | 9,730,950 |
| 2024-08-06 | 69.600 | 69.600 | 68.000 | 69.350 | 65.903 | 208,590 |
| 2024-08-05 | 67.000 | 70.000 | 65.000 | 65.550 | 62.292 | 128,390 |
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.