Philippine Seven Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	49.700	49.700	48.300	48.400	45.994	37,300
2025-05-06	49.700	49.700	49.300	49.700	47.230	145,700
2025-05-05	52.300	52.300	49.000	49.700	47.230	370,700
2025-05-02	53.000	53.000	50.550	50.850	48.323	259,360
2025-04-30	53.700	53.700	53.000	53.000	50.366	130,850
2025-04-29	54.500	54.600	53.700	53.750	51.078	404,480
2025-04-28	54.550	55.000	53.600	54.850	52.124	46,240
2025-04-25	54.850	56.050	53.000	54.600	51.886	278,770
2025-04-24	55.600	55.750	54.500	54.900	52.171	260,260
2025-04-23	56.500	56.500	55.200	55.600	52.837	19,240
2025-04-22	56.500	56.500	56.000	56.100	53.312	2,250
2025-04-21	57.000	57.000	55.700	56.500	53.692	22,050
2025-04-16	56.650	57.850	55.150	55.150	52.409	128,090
2025-04-15	57.700	57.700	55.300	56.650	53.834	9,660
2025-04-14	55.800	59.850	55.300	55.400	52.646	77,130
2025-04-11	55.000	60.000	55.000	56.000	53.217	80,640
2025-04-10	52.750	55.000	52.750	54.750	52.029	2,178,150
2025-04-08	55.000	55.000	52.500	52.500	49.891	181,710
2025-04-07	57.350	57.350	52.500	52.500	49.891	164,420
2025-04-04	58.000	58.000	57.000	57.300	54.452	10,490
2025-04-03	59.000	59.200	57.000	58.000	55.117	304,820
2025-04-02	57.950	58.500	57.400	58.350	55.450	789,720
2025-03-31	58.000	58.000	57.050	57.850	54.975	3,380
2025-03-28	57.400	58.000	56.000	58.000	55.117	202,830
2025-03-27	57.250	57.450	56.850	57.000	54.167	15,260
2025-03-26	57.000	58.250	56.500	57.250	54.405	183,390
2025-03-25	58.500	58.500	56.950	57.000	54.167	28,680
2025-03-24	63.500	63.500	58.500	58.500	55.592	30,710
2025-03-21	59.000	63.800	57.700	63.800	60.629	90,270
2025-03-20	56.950	59.900	56.950	58.000	55.117	33,180
2025-03-19	55.500	56.900	55.500	56.900	54.072	12,190
2025-03-18	55.700	55.700	55.000	55.500	52.742	281,180
2025-03-17	54.750	55.550	53.500	54.750	52.029	329,270
2025-03-14	55.700	55.700	54.100	54.750	52.029	7,590
2025-03-13	53.650	55.900	53.600	54.000	51.316	160,010
2025-03-12	51.750	53.800	51.750	53.700	51.031	67,150
2025-03-11	50.600	53.000	50.600	51.750	49.178	42,100
2025-03-10	53.550	54.500	50.500	50.600	48.085	315,400
2025-03-07	55.950	55.950	53.400	53.500	50.841	75,560
2025-03-06	54.000	54.000	52.600	52.850	50.223	194,650
2025-03-05	54.950	54.950	52.550	52.550	49.938	82,960
2025-03-04	54.400	54.400	51.000	52.000	49.415	1,432,530
2025-03-03	55.000	55.000	51.000	51.000	48.465	42,660
2025-02-28	54.000	55.000	53.950	55.000	52.266	46,540
2025-02-27	56.550	57.350	53.250	54.000	51.316	114,050
2025-02-26	58.450	58.450	55.500	55.500	52.742	177,730
2025-02-25	56.800	57.950	56.800	57.350	54.500	49,950
2025-02-24	57.800	58.450	55.300	55.300	52.551	97,810
2025-02-21	57.750	58.450	57.750	57.800	54.927	165,620
2025-02-20	57.800	60.000	57.100	57.750	54.880	9,685,330
2025-02-19	58.950	59.000	56.550	56.800	53.977	179,850
2025-02-18	63.000	63.000	58.950	58.950	56.020	273,410
2025-02-17	61.000	61.000	58.800	59.950	56.970	111,220
2025-02-14	61.000	65.450	60.050	61.000	57.968	42,220
2025-02-13	62.000	62.000	60.000	61.000	57.968	345,970
2025-02-12	63.000	63.000	61.000	61.900	58.823	117,980
2025-02-11	67.800	67.800	62.000	62.000	58.918	26,870
2025-02-10	64.500	65.350	63.500	63.500	60.344	125,610
2025-02-07	66.000	67.000	64.000	64.050	60.867	25,550
2025-02-06	64.000	65.000	64.000	65.000	61.769	329,800

← NewerPage 7 of 20 · 1,177 trading daysOlder →

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.