Philippine Seven Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30.300 | 30.900 | 30.000 | 30.400 | 30.400 | 55,600 |
| 2026-10-15 | 30.950 | 30.950 | 30.000 | 30.300 | 30.300 | 90,900 |
| 2026-10-14 | 30.650 | 30.950 | 30.650 | 30.950 | 30.950 | 1,700 |
| 2026-10-13 | 31.150 | 31.150 | 30.600 | 30.650 | 30.650 | 2,600 |
| 2026-10-12 | 30.950 | 31.300 | 30.950 | 31.050 | 31.050 | 57,600 |
| 2026-10-09 | 30.000 | 31.000 | 30.000 | 30.950 | 30.950 | 1,400 |
| 2026-10-08 | 29.950 | 33.000 | 29.950 | 30.000 | 30.000 | 110,700 |
| 2026-10-07 | 30.000 | 30.500 | 29.550 | 29.550 | 29.550 | 27,400 |
| 2026-10-06 | 29.950 | 30.000 | 29.900 | 30.000 | 30.000 | 125,700 |
| 2026-10-05 | 30.000 | 30.350 | 30.000 | 30.000 | 30.000 | 163,000 |
| 2026-10-02 | 31.500 | 32.400 | 30.000 | 30.000 | 30.000 | 833,900 |
| 2026-10-01 | 31.000 | 31.500 | 31.000 | 31.000 | 31.000 | 54,800 |
| 2026-09-30 | 32.000 | 32.000 | 31.500 | 31.500 | 31.500 | 405,500 |
| 2026-09-29 | 31.000 | 32.000 | 30.500 | 32.000 | 32.000 | 864,100 |
| 2026-09-28 | 30.950 | 31.500 | 30.800 | 31.000 | 31.000 | 223,900 |
| 2026-09-25 | 31.750 | 31.750 | 30.800 | 30.800 | 30.800 | 224,600 |
| 2026-09-24 | 30.700 | 30.750 | 30.500 | 30.750 | 30.750 | 36,900 |
| 2026-09-23 | 31.100 | 31.100 | 30.650 | 30.650 | 30.650 | 1,600 |
| 2026-09-22 | 31.500 | 31.500 | 30.650 | 31.100 | 31.100 | 4,700 |
| 2026-09-21 | 30.650 | 31.500 | 30.600 | 31.500 | 31.500 | 2,500 |
| 2026-09-18 | 31.100 | 31.100 | 30.650 | 30.650 | 30.650 | 1,700 |
Page 1 of 1 · 21 trading days
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.