Bank of the Philippine Islands historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 96.800 | 98.350 | 96.150 | 97.000 | 97.000 | 565,580 |
| 2026-10-22 | 98.350 | 98.350 | 95.750 | 97.000 | 97.000 | 1,205,510 |
| 2026-10-21 | 99.250 | 99.900 | 97.000 | 98.350 | 98.350 | 1,601,130 |
| 2026-10-20 | 100.00 | 100.50 | 99.150 | 99.150 | 99.150 | 886,510 |
| 2026-10-19 | 99.800 | 102.90 | 99.450 | 100.00 | 100.00 | 1,381,200 |
| 2026-10-16 | 96.400 | 99.800 | 96.300 | 99.800 | 99.800 | 1,431,400 |
| 2026-10-15 | 94.200 | 96.450 | 94.000 | 96.400 | 96.400 | 851,990 |
| 2026-10-14 | 93.000 | 94.800 | 93.000 | 94.200 | 94.200 | 2,550,690 |
| 2026-10-13 | 94.200 | 94.200 | 93.000 | 93.000 | 93.000 | 1,111,270 |
| 2026-10-12 | 94.400 | 95.400 | 93.800 | 94.200 | 94.200 | 1,043,920 |
| 2026-10-09 | 93.050 | 94.950 | 93.050 | 94.400 | 94.400 | 1,701,320 |
| 2026-10-08 | 95.600 | 95.600 | 93.000 | 93.000 | 93.000 | 3,203,850 |
| 2026-10-07 | 93.050 | 96.500 | 92.950 | 95.600 | 95.600 | 2,716,070 |
| 2026-10-06 | 93.450 | 93.650 | 92.700 | 93.100 | 93.100 | 1,162,340 |
| 2026-10-05 | 94.000 | 94.000 | 92.750 | 93.550 | 93.550 | 1,606,990 |
| 2026-10-02 | 94.500 | 94.500 | 93.400 | 94.000 | 94.000 | 1,112,700 |
| 2026-10-01 | 93.000 | 94.700 | 92.900 | 94.500 | 94.500 | 2,386,120 |
| 2026-09-30 | 95.000 | 95.200 | 93.000 | 93.000 | 93.000 | 2,487,190 |
| 2026-09-29 | 95.900 | 95.900 | 94.800 | 95.000 | 95.000 | 1,149,540 |
| 2026-09-28 | 97.150 | 97.500 | 94.300 | 95.900 | 95.900 | 3,188,030 |
| 2026-09-25 | 95.700 | 97.150 | 95.450 | 97.150 | 97.150 | 2,106,470 |
| 2026-09-24 | 97.700 | 97.800 | 95.700 | 95.700 | 95.700 | 2,104,740 |
| 2026-09-23 | 98.900 | 98.900 | 97.100 | 97.700 | 97.700 | 1,049,890 |
Page 1 of 1 · 23 trading days
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.