Philippine National Bank (PSE:PNB)
Philippines flag Philippines · Delayed Price · Currency is PHP
51.50
-0.20 (-0.39%)
At close: Oct 28, 2025

Philippine National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202550.5052.4050.5051.7051.702.17%105,300
Oct 24, 202550.5051.0050.5050.6050.600.20%147,290
Oct 23, 202551.8052.3050.5050.5050.50-1.08%122,790
Oct 22, 202551.4051.5050.8051.0551.050.10%79,820
Oct 21, 202551.0051.4051.0051.0051.00-67,290
Oct 20, 202551.4051.6550.6551.0051.00-0.78%241,770
Oct 17, 202552.3052.7051.3051.4051.40-1.72%597,330
Oct 16, 202552.9553.2052.2052.3052.30-1.23%162,080
Oct 15, 202552.0553.6552.0552.9552.951.73%86,190
Oct 14, 202551.6052.5051.6052.0552.050.87%114,030
Oct 13, 202552.5052.5051.4551.6051.60-1.71%315,340
Oct 10, 202553.0053.7052.3052.5052.50-0.94%165,270
Oct 9, 202553.1554.3053.0053.0053.00-0.28%144,480
Oct 8, 202554.8054.9553.0053.1553.15-3.01%121,090
Oct 7, 202555.0055.2054.2554.8054.80-0.72%247,460
Oct 6, 202554.8555.3054.4055.2055.200.64%163,520
Oct 3, 202552.9055.4052.9054.8554.853.78%264,190
Oct 2, 202552.9552.9552.3052.8552.850.86%96,090
Oct 1, 202553.5053.5052.3552.4052.40-1.13%119,270
Sep 30, 202553.5053.5052.3053.0053.00-1.12%96,340
Sep 29, 202553.2553.9552.3553.6053.601.13%178,300
Sep 26, 202552.5053.6052.5053.0053.000.76%76,290
Sep 25, 202552.4553.1052.3052.6052.60-172,110
Sep 24, 202554.1554.8552.4052.6052.60-2.59%700,820
Sep 23, 202554.6555.0054.0054.0054.00-1.01%365,330
Sep 22, 202556.0056.4054.5554.5554.55-2.59%375,860
Sep 19, 202557.9557.9556.0056.0056.00-3.36%483,000
Sep 18, 202556.7057.9556.6557.9557.952.20%311,170
Sep 17, 202556.4556.7055.5556.7056.700.44%270,190
Sep 16, 202556.5056.9556.0056.4556.45-0.09%242,070
Sep 15, 202556.4056.9556.0056.5056.500.18%189,430
Sep 12, 202557.1057.3554.3556.4056.40-2.76%585,410
Sep 11, 202558.4058.9557.5058.0056.62-0.68%513,800
Sep 10, 202559.8059.9058.3058.4057.01-1.60%318,580
Sep 9, 202557.3559.9057.3559.3557.943.58%653,430
Sep 8, 202557.0557.3555.8557.3055.940.70%699,130
Sep 5, 202555.8056.9055.6056.9055.552.06%364,560
Sep 4, 202555.4055.8554.8555.7554.420.63%233,950
Sep 3, 202555.5055.5054.1555.4054.08-0.18%113,190
Sep 2, 202554.0055.5053.8555.5054.182.78%594,980
Sep 1, 202554.1554.5054.0054.0052.72-0.28%493,920
Aug 29, 202555.0555.8054.1554.1552.86-1.63%466,570
Aug 28, 202554.2055.9054.2055.0553.741.76%617,390
Aug 27, 202554.6554.8554.0054.1052.81-1.64%588,320
Aug 26, 202555.2056.0055.0055.0053.69-0.09%6,006,840
Aug 22, 202555.5056.6054.1055.0553.74-0.90%822,210
Aug 20, 202553.4056.6553.2055.5554.234.03%1,069,240
Aug 19, 202555.0055.0053.1553.4052.13-2.91%1,114,780
Aug 18, 202555.3056.8054.2555.0053.69-0.54%1,472,110
Aug 15, 202556.0057.6054.5555.3053.98-1.25%1,770,240