Bank of the Philippine Islands historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 124.30 | 127.80 | 124.20 | 127.80 | 120.04 | 1,859,840 |
| 2025-02-04 | 120.00 | 124.50 | 119.60 | 124.30 | 116.75 | 2,660,770 |
| 2025-02-03 | 120.00 | 122.00 | 118.50 | 120.00 | 112.71 | 3,147,150 |
| 2025-01-31 | 124.00 | 124.70 | 116.20 | 116.20 | 109.14 | 6,254,730 |
| 2025-01-30 | 125.00 | 126.30 | 123.00 | 124.50 | 116.94 | 2,027,130 |
| 2025-01-28 | 124.00 | 126.40 | 123.50 | 125.50 | 117.88 | 1,549,910 |
| 2025-01-27 | 124.50 | 125.30 | 123.00 | 124.50 | 116.94 | 1,667,740 |
| 2025-01-24 | 124.00 | 124.90 | 122.50 | 124.50 | 116.94 | 1,302,870 |
| 2025-01-23 | 124.50 | 124.50 | 122.80 | 124.00 | 116.47 | 1,105,890 |
| 2025-01-22 | 122.50 | 124.50 | 121.70 | 124.50 | 116.94 | 1,499,040 |
| 2025-01-21 | 122.60 | 122.70 | 121.10 | 122.50 | 115.06 | 1,145,440 |
| 2025-01-20 | 119.50 | 122.70 | 119.50 | 122.70 | 115.25 | 841,150 |
| 2025-01-17 | 119.90 | 121.50 | 118.30 | 121.50 | 114.12 | 920,320 |
| 2025-01-16 | 120.00 | 122.70 | 118.00 | 118.00 | 110.83 | 2,063,450 |
| 2025-01-15 | 118.00 | 119.00 | 116.00 | 119.00 | 111.77 | 1,276,030 |
| 2025-01-14 | 118.20 | 120.00 | 117.50 | 118.00 | 110.83 | 1,862,780 |
| 2025-01-13 | 120.70 | 120.70 | 118.10 | 118.10 | 110.93 | 1,841,630 |
| 2025-01-10 | 120.60 | 121.70 | 120.60 | 120.90 | 113.56 | 1,087,140 |
| 2025-01-09 | 120.70 | 121.20 | 120.20 | 120.80 | 113.46 | 2,231,350 |
| 2025-01-08 | 123.00 | 123.80 | 120.50 | 120.60 | 113.27 | 2,489,190 |
| 2025-01-07 | 124.10 | 125.20 | 122.50 | 123.00 | 115.53 | 2,321,130 |
| 2025-01-06 | 124.50 | 124.50 | 122.40 | 124.00 | 116.47 | 1,156,370 |
| 2025-01-03 | 122.00 | 125.00 | 121.90 | 124.50 | 116.94 | 1,552,280 |
| 2025-01-02 | 122.40 | 122.60 | 121.20 | 122.00 | 114.59 | 1,003,760 |
| 2024-12-27 | 124.30 | 124.30 | 120.50 | 122.00 | 114.59 | 2,202,300 |
| 2024-12-26 | 122.90 | 124.40 | 122.20 | 124.40 | 116.84 | 648,720 |
| 2024-12-23 | 121.60 | 122.60 | 120.10 | 122.60 | 115.15 | 1,941,540 |
| 2024-12-20 | 122.00 | 124.10 | 121.10 | 121.50 | 114.12 | 4,989,510 |
| 2024-12-19 | 126.00 | 127.00 | 120.40 | 122.00 | 114.59 | 6,015,530 |
| 2024-12-18 | 128.80 | 129.70 | 125.20 | 126.00 | 118.35 | 2,719,300 |
| 2024-12-17 | 134.50 | 134.50 | 128.50 | 128.50 | 120.69 | 3,879,080 |
| 2024-12-16 | 132.00 | 134.80 | 130.10 | 134.80 | 126.61 | 1,703,320 |
| 2024-12-13 | 136.00 | 136.00 | 132.00 | 132.00 | 123.98 | 2,018,850 |
| 2024-12-12 | 130.00 | 136.10 | 129.60 | 134.60 | 126.42 | 3,479,420 |
| 2024-12-11 | 128.90 | 130.10 | 128.70 | 130.00 | 122.10 | 3,198,460 |
| 2024-12-10 | 129.80 | 130.50 | 127.20 | 129.90 | 122.01 | 2,810,650 |
| 2024-12-09 | 130.00 | 130.40 | 128.50 | 130.00 | 122.10 | 2,939,810 |
| 2024-12-06 | 128.20 | 131.30 | 128.20 | 130.00 | 122.10 | 5,898,840 |
| 2024-12-05 | 127.90 | 129.40 | 126.90 | 128.00 | 120.22 | 5,690,090 |
| 2024-12-04 | 128.00 | 128.90 | 127.40 | 128.50 | 120.69 | 5,121,540 |
| 2024-12-03 | 128.10 | 129.40 | 127.70 | 127.70 | 119.94 | 4,472,410 |
| 2024-12-02 | 128.70 | 129.60 | 128.00 | 128.40 | 118.74 | 4,025,830 |
| 2024-11-29 | 129.40 | 131.00 | 128.60 | 128.60 | 118.92 | 3,993,420 |
| 2024-11-28 | 130.40 | 130.80 | 129.00 | 129.60 | 119.85 | 3,696,150 |
| 2024-11-27 | 133.00 | 133.00 | 130.50 | 130.50 | 120.68 | 2,494,150 |
| 2024-11-26 | 132.10 | 134.20 | 132.10 | 133.00 | 122.99 | 2,095,310 |
| 2024-11-25 | 134.30 | 135.30 | 131.10 | 131.10 | 121.24 | 9,483,130 |
| 2024-11-22 | 136.00 | 136.50 | 133.30 | 134.30 | 124.20 | 3,146,280 |
| 2024-11-21 | 137.20 | 139.00 | 135.50 | 135.50 | 125.31 | 2,936,760 |
| 2024-11-20 | 138.10 | 139.30 | 137.00 | 138.00 | 127.62 | 1,958,450 |
| 2024-11-19 | 140.20 | 141.00 | 136.50 | 138.10 | 127.71 | 2,425,070 |
| 2024-11-18 | 139.40 | 141.70 | 137.20 | 140.20 | 129.65 | 2,425,870 |
| 2024-11-15 | 134.60 | 140.30 | 134.60 | 140.00 | 129.47 | 2,054,960 |
| 2024-11-14 | 135.10 | 136.90 | 134.90 | 135.00 | 124.84 | 2,556,160 |
| 2024-11-13 | 135.10 | 138.90 | 135.00 | 135.00 | 124.84 | 3,106,260 |
| 2024-11-12 | 137.00 | 138.80 | 135.10 | 135.10 | 124.94 | 2,391,690 |
| 2024-11-11 | 138.50 | 138.50 | 136.50 | 138.00 | 127.62 | 1,462,280 |
| 2024-11-08 | 139.50 | 140.00 | 135.20 | 138.00 | 127.62 | 3,348,840 |
| 2024-11-07 | 141.60 | 143.70 | 138.40 | 140.00 | 129.47 | 2,943,040 |
| 2024-11-06 | 143.50 | 144.40 | 141.90 | 143.80 | 132.98 | 1,193,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 2.5800 PHP |
| 2025-12-02 | 2.2800 PHP |
| 2025-06-09 | 2.0800 PHP |
| 2024-12-03 | 1.9800 PHP |
| 2024-06-06 | 1.9800 PHP |
| 2023-11-29 | 1.6800 PHP |
| 2023-05-26 | 1.6800 PHP |
| 2022-11-25 | 1.0600 PHP |
| 2022-05-27 | 1.0600 PHP |
| 2021-11-26 | 0.9000 PHP |
| 2021-05-28 | 0.9000 PHP |
| 2020-10-30 | 0.9000 PHP |
| 2020-06-01 | 0.9000 PHP |
| 2019-11-29 | 0.9000 PHP |
| 2019-05-24 | 0.9000 PHP |
| 2019-01-03 | 0.9000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.