Philippine National Bank (PSE:PNB)
Philippines · Delayed Price · Currency is PHP 78.00
0.00 (0.00%)
Last updated: Sep 23, 2026, 2:40 PM PST
Philippine National Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 65.00 | 65.10 | 63.00 | 63.00 | 61.68 | -3.08% | 509,550 |
| Aug 13, 2026 | 62.20 | 65.00 | 61.25 | 65.00 | 63.63 | 4.17% | 952,720 |
| Aug 12, 2026 | 62.45 | 62.45 | 61.75 | 62.40 | 61.09 | -0.08% | 91,400 |
| Aug 11, 2026 | 62.00 | 62.50 | 61.60 | 62.45 | 61.14 | 0.73% | 68,460 |
| Aug 10, 2026 | 62.50 | 62.55 | 61.00 | 62.00 | 60.70 | -0.80% | 147,670 |
| Aug 7, 2026 | 62.50 | 62.65 | 60.10 | 62.50 | 61.19 | - | 161,970 |
| Aug 6, 2026 | 62.50 | 62.70 | 62.50 | 62.50 | 61.19 | - | 194,700 |
| Aug 5, 2026 | 62.60 | 62.60 | 62.40 | 62.50 | 61.19 | -0.16% | 119,770 |
| Aug 4, 2026 | 62.00 | 62.60 | 61.95 | 62.60 | 61.28 | 0.97% | 339,170 |
| Aug 3, 2026 | 62.30 | 62.30 | 61.90 | 62.00 | 60.70 | -0.48% | 162,980 |
| Jul 31, 2026 | 61.90 | 62.90 | 61.90 | 62.30 | 60.99 | 0.65% | 224,330 |
| Jul 30, 2026 | 62.55 | 62.60 | 61.85 | 61.90 | 60.60 | -0.80% | 119,830 |
| Jul 29, 2026 | 61.90 | 62.60 | 61.60 | 62.40 | 61.09 | 0.73% | 339,320 |
| Jul 28, 2026 | 60.10 | 62.00 | 60.10 | 61.95 | 60.65 | 2.23% | 210,740 |
| Jul 27, 2026 | 60.00 | 60.80 | 60.00 | 60.60 | 59.33 | 1.00% | 139,250 |
| Jul 24, 2026 | 60.95 | 62.20 | 59.80 | 60.00 | 58.74 | -1.56% | 1,414,350 |
| Jul 23, 2026 | 60.95 | 61.05 | 60.00 | 60.95 | 59.67 | -0.08% | 739,460 |
| Jul 22, 2026 | 59.60 | 61.15 | 59.60 | 61.00 | 59.72 | 2.35% | 551,120 |
| Jul 21, 2026 | 58.90 | 59.70 | 58.90 | 59.60 | 58.35 | 1.19% | 90,500 |
| Jul 20, 2026 | 59.50 | 59.70 | 58.90 | 58.90 | 57.66 | -0.76% | 84,850 |
| Jul 17, 2026 | 58.45 | 59.40 | 58.45 | 59.35 | 58.10 | 1.54% | 247,320 |
| Jul 16, 2026 | 58.20 | 58.50 | 58.15 | 58.45 | 57.22 | 0.43% | 136,110 |
| Jul 15, 2026 | 58.40 | 58.85 | 58.20 | 58.20 | 56.98 | 0.17% | 92,230 |
| Jul 14, 2026 | 58.50 | 58.50 | 58.05 | 58.10 | 56.88 | -0.34% | 86,090 |