Philippine National Bank (PSE:PNB)
Philippines · Delayed Price · Currency is PHP 80.00
+2.65 (3.43%)
At close: Oct 27, 2026
Philippine National Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 77.30 | 81.80 | 77.30 | 80.00 | 80.00 | 3.43% | 3,031,970 |
| Oct 26, 2026 | 77.55 | 78.00 | 76.65 | 77.35 | 77.35 | -0.26% | 549,980 |
| Oct 23, 2026 | 76.40 | 77.70 | 75.60 | 77.55 | 77.55 | 1.44% | 687,980 |
| Oct 22, 2026 | 75.95 | 76.50 | 74.90 | 76.45 | 76.45 | 0.66% | 748,940 |
| Oct 21, 2026 | 73.25 | 75.95 | 73.25 | 75.95 | 75.95 | 3.69% | 469,990 |
| Oct 20, 2026 | 75.20 | 75.20 | 73.25 | 73.25 | 73.25 | -3.11% | 210,970 |
| Oct 19, 2026 | 75.85 | 76.40 | 74.80 | 75.60 | 75.60 | -0.33% | 106,840 |
| Oct 16, 2026 | 76.95 | 76.95 | 75.80 | 75.85 | 75.85 | -0.98% | 107,550 |
| Oct 15, 2026 | 74.50 | 76.90 | 73.50 | 76.60 | 76.60 | 2.82% | 928,660 |
| Oct 14, 2026 | 74.50 | 75.20 | 73.60 | 74.50 | 74.50 | 0.61% | 145,620 |
| Oct 13, 2026 | 76.00 | 76.00 | 74.00 | 74.05 | 74.05 | -2.57% | 67,690 |
| Oct 12, 2026 | 76.20 | 76.40 | 75.40 | 76.00 | 76.00 | -0.26% | 166,040 |
| Oct 9, 2026 | 73.80 | 76.20 | 73.80 | 76.20 | 76.20 | 3.25% | 275,100 |
| Oct 8, 2026 | 75.00 | 75.00 | 73.25 | 73.80 | 73.80 | -1.60% | 309,550 |
| Oct 7, 2026 | 76.50 | 76.50 | 74.50 | 75.00 | 75.00 | -1.96% | 1,102,940 |
| Oct 6, 2026 | 76.35 | 76.80 | 76.05 | 76.50 | 76.50 | 0.26% | 441,380 |
| Oct 5, 2026 | 75.00 | 76.35 | 73.35 | 76.30 | 76.30 | 1.73% | 321,870 |
| Oct 2, 2026 | 75.30 | 75.30 | 72.00 | 75.00 | 75.00 | -0.60% | 474,370 |
| Oct 1, 2026 | 76.40 | 76.40 | 74.40 | 75.45 | 75.45 | -1.24% | 226,430 |
| Sep 30, 2026 | 76.60 | 76.75 | 75.50 | 76.40 | 76.40 | -0.07% | 399,040 |
| Sep 29, 2026 | 76.40 | 76.95 | 75.10 | 76.45 | 76.45 | 0.07% | 429,850 |
| Sep 28, 2026 | 75.40 | 76.50 | 75.20 | 76.40 | 76.40 | 1.33% | 352,450 |
| Sep 25, 2026 | 76.00 | 76.00 | 74.40 | 75.40 | 75.40 | -1.44% | 599,190 |
| Sep 24, 2026 | 77.90 | 77.90 | 76.00 | 76.50 | 76.50 | -1.92% | 331,310 |
| Sep 23, 2026 | 78.30 | 79.30 | 77.50 | 78.00 | 78.00 | - | 507,060 |
| Sep 22, 2026 | 77.00 | 78.50 | 76.95 | 78.00 | 78.00 | 1.30% | 996,140 |
| Sep 21, 2026 | 76.00 | 77.90 | 74.40 | 77.00 | 77.00 | 1.32% | 883,450 |
| Sep 18, 2026 | 77.45 | 77.45 | 74.00 | 76.00 | 76.00 | -1.87% | 480,830 |
| Sep 17, 2026 | 77.50 | 78.00 | 76.00 | 77.45 | 77.45 | 0.78% | 698,500 |
| Sep 16, 2026 | 78.75 | 79.00 | 77.40 | 78.50 | 76.85 | 0.13% | 536,090 |
| Sep 15, 2026 | 78.00 | 78.70 | 77.00 | 78.40 | 76.75 | 0.51% | 284,760 |
| Sep 14, 2026 | 77.85 | 79.50 | 77.55 | 78.00 | 76.36 | 0.19% | 677,300 |
| Sep 11, 2026 | 77.95 | 77.95 | 76.00 | 77.85 | 76.21 | -0.19% | 806,850 |
| Sep 10, 2026 | 76.65 | 78.75 | 76.50 | 78.00 | 76.36 | 1.76% | 680,500 |
| Sep 9, 2026 | 76.50 | 77.00 | 75.60 | 76.65 | 75.04 | 0.20% | 192,270 |
| Sep 8, 2026 | 76.80 | 77.00 | 76.05 | 76.50 | 74.89 | -0.65% | 257,860 |
| Sep 7, 2026 | 74.70 | 77.00 | 73.80 | 77.00 | 75.38 | 2.74% | 265,900 |
| Sep 4, 2026 | 78.00 | 78.30 | 74.00 | 74.95 | 73.37 | -3.91% | 878,920 |
| Sep 3, 2026 | 76.00 | 78.50 | 75.95 | 78.00 | 76.36 | 2.63% | 819,020 |
| Sep 2, 2026 | 72.50 | 78.25 | 72.20 | 76.00 | 74.40 | 4.83% | 2,338,570 |
| Sep 1, 2026 | 69.70 | 72.50 | 68.90 | 72.50 | 70.98 | 3.57% | 2,089,910 |
| Aug 28, 2026 | 64.00 | 70.00 | 64.00 | 70.00 | 68.53 | 7.86% | 840,430 |
| Aug 27, 2026 | 67.45 | 67.45 | 64.00 | 64.90 | 63.54 | -3.78% | 335,520 |
| Aug 26, 2026 | 66.60 | 67.65 | 66.00 | 67.45 | 66.03 | 1.20% | 159,130 |
| Aug 25, 2026 | 66.00 | 67.00 | 66.00 | 66.65 | 65.25 | 0.98% | 84,680 |
| Aug 24, 2026 | 66.20 | 67.00 | 65.85 | 66.00 | 64.61 | -0.30% | 96,070 |
| Aug 20, 2026 | 66.00 | 67.90 | 65.95 | 66.20 | 64.81 | -0.08% | 456,230 |
| Aug 19, 2026 | 66.50 | 66.75 | 65.00 | 66.25 | 64.86 | -0.53% | 124,060 |
| Aug 18, 2026 | 65.75 | 66.70 | 65.70 | 66.60 | 65.20 | 1.37% | 586,630 |
| Aug 17, 2026 | 63.00 | 65.75 | 63.00 | 65.70 | 64.32 | 4.29% | 493,820 |