Philippine Seven Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 73.000 | 75.000 | 72.500 | 72.500 | 68.897 | 312,540 |
| 2024-08-07 | 69.600 | 73.000 | 69.600 | 72.500 | 68.897 | 9,730,950 |
| 2024-08-06 | 69.600 | 69.600 | 68.000 | 69.350 | 65.903 | 208,590 |
| 2024-08-05 | 67.000 | 70.000 | 65.000 | 65.550 | 62.292 | 128,390 |
| 2024-08-02 | 69.950 | 70.000 | 67.450 | 67.500 | 64.145 | 319,920 |
| 2024-08-01 | 71.250 | 74.000 | 67.500 | 68.200 | 64.810 | 2,328,890 |
| 2024-07-31 | 124.00 | 124.60 | 123.00 | 124.10 | 58.966 | 3,514,240 |
| 2024-07-30 | 125.00 | 125.00 | 122.00 | 123.40 | 58.633 | 223,600 |
| 2024-07-29 | 123.00 | 124.00 | 122.00 | 124.00 | 58.918 | 1,364,280 |
| 2024-07-26 | 123.00 | 123.00 | 121.10 | 122.00 | 57.968 | 41,620 |
| 2024-07-25 | 120.20 | 123.00 | 119.50 | 120.40 | 57.208 | 472,980 |
| 2024-07-23 | 120.30 | 120.30 | 119.00 | 119.30 | 56.685 | 250,880 |
| 2024-07-22 | 121.00 | 121.10 | 119.00 | 119.00 | 56.543 | 202,620 |
| 2024-07-19 | 119.80 | 124.90 | 119.50 | 120.90 | 57.445 | 249,620 |
| 2024-07-18 | 110.00 | 116.00 | 109.10 | 115.00 | 54.642 | 126,020 |
| 2024-07-16 | 115.00 | 115.40 | 112.90 | 112.90 | 53.644 | 62,140 |
| 2024-07-15 | 119.60 | 119.60 | 115.10 | 115.10 | 54.690 | 73,600 |
| 2024-07-12 | 119.70 | 119.70 | 113.00 | 119.70 | 56.875 | 39,060 |
| 2024-07-11 | 120.00 | 120.00 | 113.10 | 113.20 | 53.787 | 16,680 |
| 2024-07-10 | 122.90 | 122.90 | 122.60 | 122.60 | 58.253 | 120 |
| 2024-07-09 | 123.50 | 123.50 | 122.90 | 122.90 | 58.396 | 400 |
| 2024-07-08 | 123.50 | 123.50 | 123.40 | 123.50 | 58.681 | 2,080 |
| 2024-07-05 | 123.20 | 123.20 | 120.00 | 123.00 | 58.443 | 5,460 |
| 2024-07-04 | 123.50 | 123.50 | 123.20 | 123.40 | 58.633 | 5,140 |
| 2024-07-03 | 129.00 | 130.00 | 123.50 | 123.50 | 58.681 | 97,220 |
| 2024-07-02 | 124.90 | 131.00 | 115.00 | 130.00 | 61.769 | 13,740 |
| 2024-07-01 | 131.50 | 131.50 | 115.00 | 123.10 | 58.491 | 11,820 |
| 2024-06-28 | 131.70 | 131.70 | 131.60 | 131.70 | 62.577 | 1,171,640 |
| 2024-06-27 | 131.70 | 131.70 | 131.60 | 131.70 | 62.577 | 705,240 |
| 2024-06-26 | 131.70 | 131.70 | 128.00 | 131.60 | 62.530 | 1,011,980 |
| 2024-06-25 | 131.60 | 132.00 | 131.60 | 131.70 | 62.577 | 1,709,180 |
| 2024-06-24 | 131.60 | 131.90 | 130.60 | 131.60 | 62.530 | 1,162,360 |
| 2024-06-21 | 132.50 | 133.20 | 127.10 | 131.60 | 62.530 | 231,140 |
| 2024-06-20 | 130.00 | 137.40 | 130.00 | 132.00 | 62.720 | 81,720 |
| 2024-06-19 | 123.00 | 136.70 | 123.00 | 129.00 | 61.294 | 13,560 |
| 2024-06-18 | 119.10 | 123.00 | 119.10 | 122.00 | 57.968 | 159,080 |
| 2024-06-14 | 118.50 | 121.00 | 118.50 | 120.10 | 57.065 | 161,940 |
| 2024-06-13 | 116.50 | 118.10 | 116.50 | 118.10 | 56.115 | 13,400 |
| 2024-06-11 | 117.00 | 117.00 | 115.60 | 116.50 | 55.355 | 37,560 |
| 2024-06-10 | 113.00 | 117.00 | 113.00 | 117.00 | 55.592 | 6,960 |
| 2024-06-07 | 113.30 | 114.00 | 112.00 | 113.00 | 53.692 | 287,580 |
| 2024-06-06 | 116.30 | 116.30 | 112.00 | 114.00 | 54.167 | 102,520 |
| 2024-06-05 | 117.00 | 117.00 | 116.00 | 116.30 | 55.260 | 182,820 |
| 2024-06-04 | 118.00 | 118.00 | 116.30 | 116.30 | 55.260 | 261,100 |
| 2024-06-03 | 115.00 | 116.50 | 115.00 | 116.50 | 55.355 | 205,020 |
| 2024-05-31 | 110.00 | 114.00 | 110.00 | 114.00 | 54.167 | 161,340 |
| 2024-05-30 | 116.80 | 116.80 | 109.00 | 110.20 | 52.361 | 15,520 |
| 2024-05-29 | 117.00 | 117.00 | 114.90 | 116.00 | 55.117 | 15,080 |
| 2024-05-28 | 119.00 | 123.00 | 115.00 | 115.10 | 54.690 | 32,180 |
| 2024-05-27 | 118.10 | 119.90 | 115.00 | 119.90 | 56.970 | 29,380 |
| 2024-05-24 | 110.00 | 119.90 | 110.00 | 119.90 | 56.970 | 65,000 |
| 2024-05-23 | 110.00 | 110.00 | 106.00 | 110.00 | 52.266 | 119,560 |
| 2024-05-22 | 103.50 | 110.00 | 103.00 | 110.00 | 52.266 | 347,760 |
| 2024-05-21 | 103.00 | 103.50 | 103.00 | 103.10 | 48.988 | 59,800 |
| 2024-05-20 | 103.00 | 103.10 | 100.00 | 103.10 | 48.988 | 45,440 |
| 2024-05-17 | 104.50 | 104.50 | 100.00 | 103.00 | 48.940 | 424,580 |
| 2024-05-16 | 105.80 | 105.90 | 105.00 | 105.00 | 49.891 | 66,320 |
| 2024-05-15 | 106.00 | 106.00 | 90.100 | 105.80 | 50.271 | 18,080 |
| 2024-05-14 | 110.00 | 110.00 | 109.00 | 109.00 | 47.230 | 258,920 |
| 2024-05-13 | 107.00 | 110.50 | 107.00 | 110.00 | 47.663 | 152,860 |
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.