Philippine National Bank (PSE:PNB)
Philippines · Delayed Price · Currency is PHP 59.35
+0.90 (1.54%)
At close: Jul 17, 2026
Philippine National Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 58.45 | 59.40 | 58.45 | 59.35 | 59.35 | 1.54% | 247,320 |
| Jul 16, 2026 | 58.20 | 58.50 | 58.15 | 58.45 | 58.45 | 0.43% | 136,110 |
| Jul 15, 2026 | 58.40 | 58.85 | 58.20 | 58.20 | 58.20 | 0.17% | 92,230 |
| Jul 14, 2026 | 58.50 | 58.50 | 58.05 | 58.10 | 58.10 | -0.34% | 86,090 |
| Jul 13, 2026 | 58.45 | 58.50 | 58.30 | 58.30 | 58.30 | 0.26% | 68,360 |
| Jul 10, 2026 | 58.05 | 59.50 | 58.05 | 58.15 | 58.15 | 0.17% | 286,190 |
| Jul 9, 2026 | 58.05 | 58.35 | 58.00 | 58.05 | 58.05 | - | 1,069,970 |
| Jul 8, 2026 | 58.20 | 58.40 | 58.00 | 58.05 | 58.05 | -0.26% | 59,680 |
| Jul 7, 2026 | 58.40 | 58.85 | 58.20 | 58.20 | 58.20 | -0.34% | 163,060 |
| Jul 6, 2026 | 57.90 | 58.70 | 57.90 | 58.40 | 58.40 | 0.86% | 108,940 |
| Jul 3, 2026 | 57.45 | 57.90 | 57.45 | 57.90 | 57.90 | 0.78% | 50,340 |
| Jul 2, 2026 | 58.00 | 58.00 | 57.30 | 57.45 | 57.45 | -0.95% | 7,320 |
| Jul 1, 2026 | 58.30 | 58.30 | 57.05 | 58.00 | 58.00 | - | 70,900 |
| Jun 30, 2026 | 57.20 | 58.50 | 57.20 | 58.00 | 58.00 | 1.40% | 106,960 |
| Jun 29, 2026 | 58.00 | 58.20 | 57.00 | 57.20 | 57.20 | -1.38% | 340,320 |
| Jun 26, 2026 | 57.60 | 58.35 | 57.50 | 58.00 | 58.00 | 0.69% | 411,490 |
| Jun 25, 2026 | 57.55 | 58.05 | 57.55 | 57.60 | 57.60 | -0.69% | 2,046,050 |
| Jun 24, 2026 | 58.15 | 58.15 | 57.90 | 58.00 | 58.00 | -0.26% | 89,840 |
| Jun 23, 2026 | 59.00 | 59.00 | 58.05 | 58.15 | 58.15 | -1.44% | 73,510 |
| Jun 22, 2026 | 57.25 | 59.00 | 57.10 | 59.00 | 59.00 | 3.15% | 144,500 |
| Jun 19, 2026 | 57.35 | 57.95 | 57.10 | 57.20 | 57.20 | -0.26% | 83,530 |
| Jun 18, 2026 | 58.00 | 58.00 | 57.30 | 57.35 | 57.35 | -1.12% | 7,340 |
| Jun 17, 2026 | 58.00 | 58.00 | 57.55 | 58.00 | 58.00 | - | 26,470 |
| Jun 16, 2026 | 58.10 | 58.50 | 57.95 | 58.00 | 58.00 | 0.17% | 237,630 |
| Jun 15, 2026 | 56.00 | 57.95 | 56.00 | 57.90 | 57.90 | 3.39% | 238,210 |
| Jun 11, 2026 | 56.25 | 56.30 | 54.85 | 56.00 | 56.00 | -0.44% | 281,270 |
| Jun 10, 2026 | 56.90 | 57.00 | 55.70 | 56.25 | 56.25 | -0.97% | 325,350 |
| Jun 9, 2026 | 57.30 | 58.95 | 56.60 | 56.80 | 56.80 | -0.79% | 167,600 |
| Jun 8, 2026 | 58.95 | 59.00 | 57.25 | 57.25 | 57.25 | -2.97% | 216,320 |
| Jun 5, 2026 | 58.90 | 59.15 | 58.60 | 59.00 | 59.00 | 1.03% | 185,560 |
| Jun 4, 2026 | 59.50 | 59.50 | 59.15 | 59.50 | 58.40 | 0.68% | 65,790 |
| Jun 3, 2026 | 59.45 | 59.90 | 59.10 | 59.10 | 58.01 | -0.59% | 167,790 |
| Jun 2, 2026 | 59.95 | 59.95 | 59.05 | 59.45 | 58.35 | -0.83% | 206,980 |
| Jun 1, 2026 | 57.80 | 60.00 | 57.80 | 59.95 | 58.84 | 4.62% | 178,170 |
| May 29, 2026 | 60.00 | 60.25 | 57.30 | 57.30 | 56.24 | -4.42% | 341,250 |
| May 28, 2026 | 59.40 | 60.40 | 59.40 | 59.95 | 58.84 | 0.84% | 301,840 |
| May 26, 2026 | 60.00 | 60.00 | 58.90 | 59.45 | 58.35 | -0.92% | 55,890 |
| May 25, 2026 | 59.65 | 60.50 | 59.65 | 60.00 | 58.89 | 1.69% | 143,310 |
| May 22, 2026 | 56.00 | 59.80 | 56.00 | 59.00 | 57.91 | 5.36% | 343,590 |
| May 21, 2026 | 56.95 | 57.20 | 55.80 | 56.00 | 54.96 | -1.58% | 53,650 |
| May 20, 2026 | 57.20 | 57.30 | 56.75 | 56.90 | 55.85 | -0.35% | 86,190 |
| May 19, 2026 | 57.00 | 57.80 | 56.80 | 57.10 | 56.04 | 0.18% | 356,850 |
| May 18, 2026 | 57.90 | 58.95 | 56.35 | 57.00 | 55.95 | -1.55% | 101,100 |
| May 15, 2026 | 58.10 | 58.50 | 56.80 | 57.90 | 56.83 | -1.03% | 72,170 |
| May 14, 2026 | 56.60 | 58.50 | 56.60 | 58.50 | 57.42 | 3.54% | 46,480 |
| May 13, 2026 | 58.00 | 58.85 | 56.50 | 56.50 | 55.46 | -2.59% | 75,050 |
| May 12, 2026 | 57.50 | 58.75 | 57.50 | 58.00 | 56.93 | 0.87% | 62,490 |
| May 11, 2026 | 57.55 | 58.50 | 57.50 | 57.50 | 56.44 | - | 70,180 |
| May 8, 2026 | 59.25 | 59.90 | 57.50 | 57.50 | 56.44 | -2.54% | 26,890 |
| May 7, 2026 | 57.95 | 59.20 | 57.95 | 59.00 | 57.91 | 2.08% | 264,900 |