Philippine Savings Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 50.850 | 50.850 | 49.000 | 49.000 | 49.000 | 700 |
| 2026-10-21 | 47.100 | 49.500 | 47.100 | 49.500 | 49.500 | 2,000 |
| 2026-10-20 | 49.000 | 49.950 | 48.050 | 49.000 | 49.000 | 10,480 |
| 2026-10-19 | 47.000 | 51.000 | 47.000 | 50.000 | 50.000 | 2,200 |
| 2026-10-16 | 50.850 | 50.850 | 47.050 | 49.950 | 49.950 | 3,860 |
| 2026-10-15 | 55.000 | 55.000 | 50.950 | 50.950 | 50.950 | 500 |
| 2026-10-14 | 49.950 | 49.950 | 48.800 | 49.900 | 49.900 | 350 |
| 2026-10-13 | 49.000 | 50.750 | 47.600 | 50.750 | 50.750 | 4,500 |
| 2026-10-12 | 51.000 | 51.000 | 48.050 | 49.000 | 49.000 | 6,900 |
| 2026-10-09 | 51.400 | 51.400 | 48.600 | 49.200 | 49.200 | 1,340 |
| 2026-10-08 | 51.450 | 51.450 | 50.000 | 51.400 | 51.400 | 190 |
| 2026-10-07 | 51.500 | 51.500 | 48.600 | 51.450 | 51.450 | 1,600 |
| 2026-10-06 | 49.000 | 51.650 | 48.500 | 51.500 | 51.500 | 1,800 |
| 2026-10-05 | 49.500 | 49.950 | 49.000 | 49.000 | 49.000 | 500 |
| 2026-10-02 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 1,600 |
| 2026-10-01 | 51.000 | 51.000 | 49.050 | 49.500 | 49.500 | 3,650 |
| 2026-09-30 | 49.950 | 50.000 | 49.500 | 50.000 | 50.000 | 2,660 |
| 2026-09-29 | 50.700 | 51.050 | 49.050 | 50.000 | 50.000 | 5,780 |
| 2026-09-28 | 50.850 | 51.200 | 49.000 | 50.700 | 50.700 | 1,170 |
| 2026-09-25 | 50.500 | 50.850 | 50.000 | 50.850 | 50.850 | 3,540 |
| 2026-09-24 | 51.400 | 51.400 | 50.000 | 50.500 | 50.500 | 6,010 |
| 2026-09-23 | 51.800 | 51.800 | 51.000 | 51.500 | 51.500 | 490 |
| 2026-09-22 | 50.900 | 51.800 | 50.900 | 51.800 | 51.800 | 300 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.7500 PHP |
| 2026-05-08 | 0.7500 PHP |
| 2026-01-29 | 0.7500 PHP |
| 2025-11-07 | 0.7500 PHP |
| 2025-08-07 | 0.7500 PHP |
| 2025-05-09 | 0.7500 PHP |
| 2025-01-31 | 0.7500 PHP |
| 2024-10-31 | 0.7500 PHP |
| 2024-08-08 | 0.7500 PHP |
| 2024-05-10 | 0.7500 PHP |
| 2024-02-01 | 0.7500 PHP |
| 2023-11-07 | 0.7500 PHP |
| 2023-08-01 | 0.7500 PHP |
| 2023-05-10 | 0.7500 PHP |
| 2023-02-07 | 0.7500 PHP |
| 2022-11-02 | 0.7500 PHP |
| 2022-08-02 | 0.7500 PHP |
| 2022-05-05 | 0.7500 PHP |
| 2022-01-27 | 0.7500 PHP |
| 2021-11-03 | 0.7500 PHP |
| 2021-08-03 | 0.7500 PHP |
| 2021-05-06 | 0.7500 PHP |
| 2021-02-02 | 0.7500 PHP |
| 2020-11-04 | 0.7500 PHP |
| 2020-08-04 | 0.7500 PHP |
| 2020-05-04 | 0.7500 PHP |
| 2020-01-28 | 0.8357 PHP |
| 2019-10-24 | 0.7500 PHP |
| 2019-07-31 | 0.7500 PHP |
| 2019-04-29 | 0.7500 PHP |
| 2019-01-29 | 0.7500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.