Philippine National Bank (PSE:PNB)
Philippines · Delayed Price · Currency is PHP 55.05
-0.50 (-0.90%)
At close: Aug 22, 2025, 2:45 PM PST
Philippine National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 55.50 | 56.60 | 54.10 | 55.05 | - | -0.90% | 822,210 |
| Aug 20, 2025 | 53.40 | 56.65 | 53.20 | 55.55 | - | 4.03% | 1,069,240 |
| Aug 19, 2025 | 55.00 | 55.00 | 53.15 | 53.40 | - | -2.91% | 1,114,780 |
| Aug 18, 2025 | 55.30 | 56.80 | 54.25 | 55.00 | - | -0.54% | 1,472,110 |
| Aug 15, 2025 | 56.00 | 57.60 | 54.55 | 55.30 | - | -1.25% | 1,770,240 |
| Aug 14, 2025 | 58.55 | 59.45 | 55.50 | 56.00 | - | -4.27% | 1,286,930 |
| Aug 13, 2025 | 62.00 | 62.75 | 57.00 | 58.50 | - | -5.65% | 3,308,700 |
| Aug 12, 2025 | 63.35 | 64.50 | 61.20 | 62.00 | - | -2.13% | 1,589,680 |
| Aug 11, 2025 | 65.50 | 66.95 | 63.05 | 63.35 | - | -3.28% | 747,250 |
| Aug 8, 2025 | 67.00 | 69.60 | 64.10 | 65.50 | - | -2.24% | 2,705,010 |
| Aug 7, 2025 | 64.00 | 67.20 | 63.95 | 67.00 | - | 4.69% | 3,059,520 |
| Aug 6, 2025 | 60.50 | 64.15 | 60.50 | 64.00 | - | 6.22% | 1,074,520 |
| Aug 5, 2025 | 62.00 | 66.90 | 60.25 | 60.25 | - | -2.74% | 3,862,930 |
| Aug 4, 2025 | 60.00 | 63.90 | 60.00 | 61.95 | - | 3.25% | 131,250 |
| Aug 1, 2025 | 63.00 | 64.45 | 60.00 | 60.00 | - | -4.76% | 993,350 |
| Jul 31, 2025 | 63.35 | 65.20 | 62.00 | 63.00 | - | -0.55% | 599,290 |
| Jul 30, 2025 | 61.00 | 63.70 | 61.00 | 63.35 | - | 4.71% | 407,790 |
| Jul 29, 2025 | 65.20 | 67.75 | 60.50 | 60.50 | - | -6.78% | 1,642,100 |
| Jul 28, 2025 | 62.80 | 71.00 | 62.80 | 64.90 | - | 3.34% | 3,722,540 |
| Jul 25, 2025 | 60.80 | 63.30 | 60.70 | 62.80 | - | 3.63% | 1,923,950 |
| Jul 24, 2025 | 59.80 | 60.65 | 59.70 | 60.60 | - | 1.34% | 1,994,500 |
| Jul 23, 2025 | 59.45 | 59.95 | 59.10 | 59.80 | - | 0.59% | 1,314,850 |
| Jul 22, 2025 | 57.55 | 59.45 | 57.55 | 59.45 | - | 3.30% | 824,400 |
| Jul 21, 2025 | 57.85 | 57.85 | 56.60 | 57.55 | - | 0.35% | 481,640 |
| Jul 18, 2025 | 56.85 | 57.90 | 56.45 | 57.35 | - | 0.88% | 169,980 |
| Jul 17, 2025 | 58.00 | 58.10 | 56.35 | 56.85 | - | -2.65% | 474,810 |
| Jul 16, 2025 | 58.45 | 59.00 | 58.00 | 58.40 | - | -0.09% | 609,780 |
| Jul 15, 2025 | 57.60 | 58.50 | 57.60 | 58.45 | - | 1.83% | 463,030 |
| Jul 14, 2025 | 57.40 | 57.80 | 56.35 | 57.40 | - | - | 155,830 |
| Jul 11, 2025 | 56.80 | 57.50 | 56.45 | 57.40 | - | 2.14% | 712,510 |
| Jul 10, 2025 | 55.15 | 56.60 | 55.10 | 56.20 | - | 1.90% | 1,184,990 |
| Jul 9, 2025 | 55.00 | 55.25 | 55.00 | 55.15 | - | -0.09% | 90,650 |
| Jul 8, 2025 | 55.00 | 55.20 | 54.90 | 55.20 | - | 0.36% | 290,850 |
| Jul 7, 2025 | 54.00 | 55.00 | 53.90 | 55.00 | - | 1.57% | 477,880 |
| Jul 4, 2025 | 54.90 | 54.90 | 54.00 | 54.15 | - | -1.37% | 249,930 |
| Jul 3, 2025 | 55.00 | 55.25 | 54.75 | 54.90 | - | 0.09% | 305,610 |
| Jul 2, 2025 | 53.80 | 55.45 | 53.65 | 54.85 | - | 1.95% | 1,060,920 |
| Jul 1, 2025 | 53.00 | 53.80 | 52.50 | 53.80 | - | 0.94% | 442,690 |
| Jun 30, 2025 | 52.65 | 53.35 | 52.65 | 53.30 | - | 1.23% | 189,800 |
| Jun 27, 2025 | 52.60 | 53.80 | 52.50 | 52.65 | - | 0.10% | 130,780 |
| Jun 26, 2025 | 52.70 | 52.95 | 52.35 | 52.60 | - | 0.19% | 168,160 |
| Jun 25, 2025 | 52.05 | 53.00 | 52.05 | 52.50 | - | 0.96% | 358,150 |
| Jun 24, 2025 | 51.25 | 52.90 | 51.25 | 52.00 | - | 1.46% | 489,480 |
| Jun 23, 2025 | 51.20 | 52.50 | 51.05 | 51.25 | - | -4.83% | 235,010 |
| Jun 20, 2025 | 51.70 | 55.00 | 50.50 | 53.85 | - | 4.36% | 1,809,200 |
| Jun 19, 2025 | 50.30 | 51.60 | 49.90 | 51.60 | - | 3.41% | 338,900 |
| Jun 18, 2025 | 51.20 | 51.20 | 49.80 | 49.90 | - | -2.73% | 393,310 |
| Jun 17, 2025 | 50.20 | 51.35 | 50.10 | 51.30 | - | 2.09% | 467,300 |
| Jun 16, 2025 | 50.00 | 50.50 | 49.80 | 50.25 | - | 0.80% | 203,300 |
| Jun 13, 2025 | 49.85 | 49.95 | 49.50 | 49.85 | - | 0.10% | 235,900 |