Philippine National Bank (PSE:PNB)
Philippines flag Philippines · Delayed Price · Currency is PHP
54.80
-0.40 (-0.72%)
At close: Oct 7, 2025

Philippine National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202554.8555.3054.4055.25-0.09%152,090
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
Aug 14, 202558.5559.4555.5056.0054.67-4.27%1,286,930
Aug 13, 202562.0062.7557.0058.5057.11-5.65%3,308,700
Aug 12, 202563.3564.5061.2062.0060.53-2.13%1,589,680
Aug 11, 202565.5066.9563.0563.3561.84-3.28%747,250
Aug 8, 202567.0069.6064.1065.5063.94-2.24%2,705,010
Aug 7, 202564.0067.2063.9567.0065.414.69%3,059,520
Aug 6, 202560.5064.1560.5064.0062.486.22%1,074,520
Aug 5, 202562.0066.9060.2560.2558.82-2.74%3,862,930
Aug 4, 202560.0063.9060.0061.9560.483.25%131,250
Aug 1, 202563.0064.4560.0060.0058.57-4.76%993,350
Jul 31, 202563.3565.2062.0063.0061.50-0.55%599,290
Jul 30, 202561.0063.7061.0063.3561.844.71%407,790
Jul 29, 202565.2067.7560.5060.5059.06-6.78%1,642,100
Jul 28, 202562.8071.0062.8064.9063.363.34%3,722,540