Philippine National Bank (PSE:PNB)
Philippines · Delayed Price · Currency is PHP 56.85
+1.60 (2.90%)
Last updated: Mar 17, 2026, 2:01 PM PST
Philippine National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 56.25 | 56.25 | 54.00 | 55.10 | - | - | 843,320 |
| Mar 16, 2026 | 56.25 | 56.25 | 54.00 | 55.10 | 55.10 | -2.04% | 843,320 |
| Mar 13, 2026 | 58.00 | 58.00 | 55.50 | 56.25 | 56.25 | -3.10% | 414,030 |
| Mar 12, 2026 | 57.80 | 58.20 | 56.05 | 58.05 | 58.05 | -0.60% | 1,847,480 |
| Mar 11, 2026 | 57.25 | 59.00 | 57.15 | 58.40 | 56.75 | 2.01% | 364,150 |
| Mar 10, 2026 | 57.65 | 58.90 | 56.85 | 57.25 | 55.63 | 1.33% | 490,080 |
| Mar 9, 2026 | 57.70 | 57.70 | 55.90 | 56.50 | 54.90 | -4.96% | 1,094,010 |
| Mar 6, 2026 | 60.30 | 60.30 | 58.50 | 59.45 | 57.77 | -0.92% | 322,590 |
| Mar 5, 2026 | 58.40 | 60.95 | 58.40 | 60.00 | 58.30 | 2.83% | 293,490 |
| Mar 4, 2026 | 59.90 | 59.90 | 57.30 | 58.35 | 56.70 | -2.75% | 1,145,500 |
| Mar 3, 2026 | 62.10 | 63.00 | 59.70 | 60.00 | 58.30 | -3.61% | 657,190 |
| Mar 2, 2026 | 63.50 | 63.50 | 61.90 | 62.25 | 60.49 | -3.04% | 433,850 |
| Feb 27, 2026 | 66.95 | 66.95 | 64.00 | 64.20 | 62.39 | -4.18% | 447,870 |
| Feb 26, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 65.11 | 1.52% | 926,270 |
| Feb 25, 2026 | 64.95 | 66.50 | 64.85 | 66.00 | 64.14 | 2.25% | 871,010 |
| Feb 24, 2026 | 65.00 | 65.20 | 64.40 | 64.55 | 62.73 | -0.62% | 306,160 |
| Feb 23, 2026 | 63.90 | 65.00 | 63.85 | 64.95 | 63.11 | 2.44% | 697,840 |
| Feb 20, 2026 | 62.00 | 63.65 | 62.00 | 63.40 | 61.61 | 2.26% | 376,380 |
| Feb 19, 2026 | 62.35 | 63.40 | 61.80 | 62.00 | 60.25 | -0.56% | 216,980 |
| Feb 18, 2026 | 62.45 | 62.45 | 61.50 | 62.35 | 60.59 | 0.89% | 128,060 |
| Feb 16, 2026 | 62.00 | 62.95 | 61.50 | 61.80 | 60.05 | -0.32% | 80,600 |
| Feb 13, 2026 | 63.05 | 63.80 | 61.90 | 62.00 | 60.25 | -2.36% | 698,310 |
| Feb 12, 2026 | 64.00 | 64.00 | 63.10 | 63.50 | 61.71 | -0.78% | 44,180 |
| Feb 11, 2026 | 63.00 | 64.20 | 63.00 | 64.00 | 62.19 | 2.15% | 763,940 |
| Feb 10, 2026 | 62.60 | 63.70 | 61.60 | 62.65 | 60.88 | 0.08% | 241,850 |
| Feb 9, 2026 | 61.50 | 63.20 | 61.10 | 62.60 | 60.83 | 3.30% | 349,060 |
| Feb 6, 2026 | 62.20 | 62.20 | 60.00 | 60.60 | 58.89 | -2.49% | 234,630 |
| Feb 5, 2026 | 60.20 | 62.45 | 60.20 | 62.15 | 60.39 | 3.58% | 321,660 |
| Feb 4, 2026 | 61.50 | 62.70 | 59.90 | 60.00 | 58.30 | -1.96% | 2,154,210 |
| Feb 3, 2026 | 60.20 | 62.40 | 59.95 | 61.20 | 59.47 | 2.00% | 335,020 |
| Feb 2, 2026 | 63.80 | 63.80 | 59.70 | 60.00 | 58.30 | -6.25% | 1,126,030 |
| Jan 30, 2026 | 59.00 | 64.00 | 59.00 | 64.00 | 62.19 | 8.47% | 901,370 |
| Jan 29, 2026 | 62.30 | 62.30 | 58.70 | 59.00 | 57.33 | -5.30% | 1,973,690 |
| Jan 28, 2026 | 62.45 | 62.45 | 61.85 | 62.30 | 60.54 | -0.24% | 129,960 |
| Jan 27, 2026 | 61.10 | 62.45 | 60.25 | 62.45 | 60.69 | 2.21% | 804,010 |
| Jan 26, 2026 | 61.35 | 61.35 | 60.50 | 61.10 | 59.37 | -0.41% | 134,170 |
| Jan 23, 2026 | 61.80 | 62.40 | 60.75 | 61.35 | 59.62 | -0.65% | 243,430 |
| Jan 22, 2026 | 61.05 | 62.30 | 61.00 | 61.75 | 60.01 | 1.23% | 355,670 |
| Jan 21, 2026 | 60.00 | 61.50 | 59.00 | 61.00 | 59.28 | 1.67% | 210,600 |
| Jan 20, 2026 | 61.90 | 62.25 | 59.75 | 60.00 | 58.30 | -3.07% | 164,870 |
| Jan 19, 2026 | 62.15 | 62.75 | 61.90 | 61.90 | 60.15 | -0.40% | 522,700 |
| Jan 16, 2026 | 62.25 | 62.25 | 61.80 | 62.15 | 60.39 | -0.08% | 81,700 |
| Jan 15, 2026 | 61.95 | 62.25 | 61.95 | 62.20 | 60.44 | 0.48% | 369,140 |
| Jan 14, 2026 | 62.00 | 62.80 | 61.60 | 61.90 | 60.15 | -0.16% | 121,200 |
| Jan 13, 2026 | 58.60 | 63.00 | 58.60 | 62.00 | 60.25 | 5.80% | 1,261,510 |
| Jan 12, 2026 | 58.00 | 58.80 | 57.90 | 58.60 | 56.94 | 1.03% | 382,510 |
| Jan 9, 2026 | 58.35 | 58.85 | 57.90 | 58.00 | 56.36 | -0.68% | 117,500 |
| Jan 8, 2026 | 57.90 | 58.45 | 57.90 | 58.40 | 56.75 | 0.95% | 336,480 |
| Jan 7, 2026 | 57.70 | 57.85 | 57.00 | 57.85 | 56.22 | 0.35% | 304,270 |
| Jan 6, 2026 | 57.60 | 57.75 | 57.35 | 57.65 | 56.02 | 0.09% | 317,190 |