Philippine Stock Exchange Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	160.00	160.00	160.00	160.00	140.62	3,120
2022-08-09	160.00	160.00	160.00	160.00	140.62	2,890
2022-08-08	165.00	165.00	159.00	159.30	140.00	5,690
2022-08-05	166.20	167.00	165.00	165.00	145.01	2,250
2022-08-04	169.00	169.00	166.00	166.20	146.06	2,650
2022-08-03	168.80	169.00	168.80	169.00	148.53	1,470
2022-08-02	169.00	169.00	168.80	168.80	148.35	1,180
2022-08-01	170.00	170.00	169.00	169.00	148.53	4,990
2022-07-29	170.00	170.00	169.00	169.00	148.53	1,550
2022-07-28	173.00	173.00	170.00	170.00	149.40	1,420
2022-07-27	173.00	173.00	170.00	170.00	149.40	1,960
2022-07-26	174.90	174.90	173.00	173.00	152.04	330
2022-07-25	174.00	175.00	174.00	175.00	153.80	980
2022-07-22	174.00	176.00	174.00	175.00	153.80	580
2022-07-21	173.00	175.00	171.00	174.00	152.92	1,170
2022-07-20	174.00	174.00	173.00	173.00	152.04	250
2022-07-19	171.00	175.00	171.00	175.00	153.80	80
2022-07-18	170.10	177.50	170.10	175.00	153.80	3,620
2022-07-15	175.00	177.00	174.00	174.00	152.92	1,700
2022-07-14	177.00	177.00	174.60	174.90	153.71	1,160
2022-07-13	180.00	180.50	178.00	178.00	156.44	6,370
2022-07-12	180.00	180.00	178.00	178.00	156.44	2,990
2022-07-11	184.00	184.90	180.00	180.00	158.19	3,530
2022-07-08	186.80	186.80	180.00	184.00	161.71	2,390
2022-07-07	187.90	187.90	186.80	186.80	164.17	480
2022-07-06	188.00	188.00	180.00	185.00	162.59	6,080
2022-07-05	184.90	187.90	184.90	187.90	165.14	1,620
2022-07-04	186.80	186.80	184.00	184.00	161.71	920
2022-07-01	185.00	187.00	185.00	187.00	164.34	160
2022-06-30	186.50	186.50	185.00	185.00	162.59	2,630
2022-06-29	186.80	187.00	186.00	186.50	163.91	480
2022-06-28	188.00	188.00	187.00	187.00	164.34	910
2022-06-27	190.00	190.00	186.90	186.90	164.26	8,160
2022-06-24	190.00	190.00	190.00	190.00	166.98	5,320
2022-06-23	190.10	190.10	190.00	190.00	166.98	3,360
2022-06-22	199.00	199.00	190.00	190.00	166.98	1,160
2022-06-21	191.00	192.00	190.00	190.00	166.98	2,500
2022-06-20	200.00	200.00	191.00	191.00	167.86	1,300
2022-06-17	192.10	192.20	192.10	192.20	168.91	260
2022-06-16	192.00	192.10	192.00	192.10	168.83	380
2022-06-15	191.80	192.00	191.80	192.00	168.74	160
2022-06-14	199.00	199.00	199.00	199.00	174.89	170
2022-06-13	191.50	191.50	191.40	191.50	168.30	70
2022-06-10	200.00	200.00	191.40	191.40	168.21	270
2022-06-09	200.00	204.00	192.00	200.00	175.77	10,770
2022-06-08	199.00	200.00	199.00	200.00	175.77	690
2022-06-07	190.30	200.00	190.30	199.80	175.59	130
2022-06-06	204.00	204.00	190.10	190.10	167.07	1,540
2022-06-03	198.00	198.00	198.00	198.00	174.01	1,110
2022-06-02	206.00	206.00	191.50	198.00	174.01	440
2022-06-01	206.00	206.00	190.50	195.00	171.38	590
2022-05-31	200.00	205.00	199.00	200.00	175.77	30,760
2022-05-30	190.20	206.00	190.20	200.00	175.77	250
2022-05-27	195.00	195.00	190.00	190.10	167.07	6,140
2022-05-26	198.00	198.00	195.10	195.10	171.46	2,670
2022-05-25	199.80	199.80	198.50	199.00	174.89	7,830
2022-05-24	200.00	200.00	199.80	200.00	175.77	25,170
2022-05-23	200.00	200.00	199.80	200.00	175.77	3,230
2022-05-20	204.20	207.00	200.00	200.00	175.77	4,290
2022-05-19	207.60	208.00	204.20	208.00	182.80	35,270

← NewerPage 18 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	5.5000 PHP
2026-05-07	5.5000 PHP
2025-05-13	4.3600 PHP
2024-03-07	4.3500 PHP
2023-03-31	5.2500 PHP
2022-03-04	7.0000 PHP
2021-03-17	4.2300 PHP
2019-04-08	4.4500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.