Philippine National Bank (PSE:PNB)
Philippines · Delayed Price · Currency is PHP 57.00
-0.90 (-1.55%)
At close: May 18, 2026
Philippine National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 57.90 | 58.95 | 56.35 | 57.00 | 57.00 | -1.55% | 101,100 |
| May 15, 2026 | 58.10 | 58.50 | 56.80 | 57.90 | 57.90 | -1.03% | 72,170 |
| May 14, 2026 | 56.60 | 58.50 | 56.60 | 58.50 | 58.50 | 3.54% | 46,480 |
| May 13, 2026 | 58.00 | 58.85 | 56.50 | 56.50 | 56.50 | -2.59% | 75,050 |
| May 12, 2026 | 57.50 | 58.75 | 57.50 | 58.00 | 58.00 | 0.87% | 62,490 |
| May 11, 2026 | 57.55 | 58.50 | 57.50 | 57.50 | 57.50 | - | 70,180 |
| May 8, 2026 | 59.25 | 59.90 | 57.50 | 57.50 | 57.50 | -2.54% | 26,890 |
| May 7, 2026 | 57.95 | 59.20 | 57.95 | 59.00 | 59.00 | 2.08% | 264,900 |
| May 6, 2026 | 57.50 | 57.90 | 57.50 | 57.80 | 57.80 | 0.52% | 64,110 |
| May 5, 2026 | 57.50 | 57.80 | 56.25 | 57.50 | 57.50 | - | 222,790 |
| May 4, 2026 | 57.55 | 57.90 | 57.10 | 57.50 | 57.50 | - | 51,690 |
| Apr 30, 2026 | 58.50 | 59.25 | 57.05 | 57.50 | 57.50 | -1.63% | 137,970 |
| Apr 29, 2026 | 59.00 | 59.00 | 57.75 | 58.45 | 58.45 | 0.95% | 77,790 |
| Apr 28, 2026 | 59.50 | 59.90 | 57.70 | 57.90 | 57.90 | -2.61% | 125,180 |
| Apr 27, 2026 | 59.55 | 59.95 | 59.00 | 59.45 | 59.45 | -0.17% | 84,980 |
| Apr 24, 2026 | 60.00 | 60.15 | 59.50 | 59.55 | 59.55 | 0.08% | 416,750 |
| Apr 23, 2026 | 59.80 | 59.80 | 59.35 | 59.50 | 59.50 | -0.50% | 55,260 |
| Apr 22, 2026 | 59.55 | 59.90 | 59.15 | 59.80 | 59.80 | 0.50% | 53,600 |
| Apr 21, 2026 | 60.45 | 60.45 | 59.20 | 59.50 | 59.50 | -1.57% | 110,860 |
| Apr 20, 2026 | 60.50 | 60.90 | 59.95 | 60.45 | 60.45 | -0.08% | 123,850 |
| Apr 17, 2026 | 60.50 | 60.85 | 59.20 | 60.50 | 60.50 | 0.08% | 164,760 |
| Apr 16, 2026 | 60.70 | 60.95 | 60.30 | 60.45 | 60.45 | -0.33% | 27,730 |
| Apr 15, 2026 | 60.20 | 61.20 | 60.20 | 60.65 | 60.65 | 0.83% | 168,430 |
| Apr 14, 2026 | 60.80 | 61.20 | 60.15 | 60.15 | 60.15 | -1.07% | 124,080 |
| Apr 13, 2026 | 58.15 | 60.80 | 57.20 | 60.80 | 60.80 | 4.38% | 957,530 |
| Apr 10, 2026 | 57.60 | 58.25 | 57.60 | 58.25 | 58.25 | 1.13% | 135,100 |
| Apr 8, 2026 | 57.95 | 58.30 | 57.05 | 57.60 | 57.60 | 2.31% | 219,360 |
| Apr 7, 2026 | 56.65 | 57.00 | 55.90 | 56.30 | 56.30 | -0.62% | 63,170 |
| Apr 6, 2026 | 57.65 | 58.50 | 55.80 | 56.65 | 56.65 | -1.73% | 66,130 |
| Apr 1, 2026 | 56.25 | 58.75 | 56.25 | 57.65 | 57.65 | 2.49% | 460,810 |
| Mar 31, 2026 | 56.35 | 57.50 | 56.00 | 56.25 | 56.25 | 1.08% | 77,580 |
| Mar 30, 2026 | 56.80 | 56.80 | 55.30 | 55.65 | 55.65 | -2.20% | 109,980 |
| Mar 27, 2026 | 57.45 | 57.70 | 56.50 | 56.90 | 56.90 | -0.70% | 87,570 |
| Mar 26, 2026 | 57.40 | 58.15 | 56.70 | 57.30 | 57.30 | -0.26% | 561,570 |
| Mar 25, 2026 | 56.85 | 57.80 | 56.85 | 57.45 | 57.45 | 1.68% | 221,200 |
| Mar 24, 2026 | 55.00 | 56.95 | 55.00 | 56.50 | 56.50 | 3.96% | 134,130 |
| Mar 23, 2026 | 57.80 | 57.80 | 54.00 | 54.35 | 54.35 | -6.29% | 347,630 |
| Mar 19, 2026 | 58.75 | 58.75 | 57.15 | 58.00 | 58.00 | -1.69% | 159,220 |
| Mar 18, 2026 | 57.20 | 59.00 | 56.95 | 59.00 | 59.00 | 3.51% | 501,540 |
| Mar 17, 2026 | 55.30 | 57.00 | 55.30 | 57.00 | 57.00 | 3.45% | 365,480 |
| 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 |