Philippine National Bank (PSE:PNB)
Philippines · Delayed Price · Currency is PHP 70.00
+5.10 (7.86%)
At close: Aug 28, 2026
Philippine National Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 64.00 | 66.35 | 64.00 | 66.35 | - | 2.23% | 130,180 |
| Aug 27, 2026 | 67.45 | 67.45 | 64.00 | 64.90 | 64.90 | -3.78% | 335,520 |
| Aug 26, 2026 | 66.60 | 67.65 | 66.00 | 67.45 | 67.45 | 1.20% | 159,130 |
| Aug 25, 2026 | 66.00 | 67.00 | 66.00 | 66.65 | 66.65 | 0.98% | 84,680 |
| Aug 24, 2026 | 66.20 | 67.00 | 65.85 | 66.00 | 66.00 | -0.30% | 96,070 |
| Aug 20, 2026 | 66.00 | 67.90 | 65.95 | 66.20 | 66.20 | -0.08% | 456,230 |
| Aug 19, 2026 | 66.50 | 66.75 | 65.00 | 66.25 | 66.25 | -0.53% | 124,060 |
| Aug 18, 2026 | 65.75 | 66.70 | 65.70 | 66.60 | 66.60 | 1.37% | 586,630 |
| Aug 17, 2026 | 63.00 | 65.75 | 63.00 | 65.70 | 65.70 | 4.29% | 493,820 |
| Aug 14, 2026 | 65.00 | 65.10 | 63.00 | 63.00 | 63.00 | -3.08% | 509,550 |
| Aug 13, 2026 | 62.20 | 65.00 | 61.25 | 65.00 | 65.00 | 4.17% | 952,720 |
| Aug 12, 2026 | 62.45 | 62.45 | 61.75 | 62.40 | 62.40 | -0.08% | 91,400 |
| Aug 11, 2026 | 62.00 | 62.50 | 61.60 | 62.45 | 62.45 | 0.73% | 68,460 |
| Aug 10, 2026 | 62.50 | 62.55 | 61.00 | 62.00 | 62.00 | -0.80% | 147,670 |
| Aug 7, 2026 | 62.50 | 62.65 | 60.10 | 62.50 | 62.50 | - | 161,970 |
| Aug 6, 2026 | 62.50 | 62.70 | 62.50 | 62.50 | 62.50 | - | 194,700 |
| Aug 5, 2026 | 62.60 | 62.60 | 62.40 | 62.50 | 62.50 | -0.16% | 119,770 |
| Aug 4, 2026 | 62.00 | 62.60 | 61.95 | 62.60 | 62.60 | 0.97% | 339,170 |
| Aug 3, 2026 | 62.30 | 62.30 | 61.90 | 62.00 | 62.00 | -0.48% | 162,980 |
| Jul 31, 2026 | 61.90 | 62.90 | 61.90 | 62.30 | 62.30 | 0.65% | 224,330 |
| Jul 30, 2026 | 62.55 | 62.60 | 61.85 | 61.90 | 61.90 | -0.80% | 119,830 |
| Jul 29, 2026 | 61.90 | 62.60 | 61.60 | 62.40 | 62.40 | 0.73% | 339,320 |
| Jul 28, 2026 | 60.10 | 62.00 | 60.10 | 61.95 | 61.95 | 2.23% | 210,740 |
| Jul 27, 2026 | 60.00 | 60.80 | 60.00 | 60.60 | 60.60 | 1.00% | 139,250 |
| Jul 24, 2026 | 60.95 | 62.20 | 59.80 | 60.00 | 60.00 | -1.56% | 1,414,350 |
| Jul 23, 2026 | 60.95 | 61.05 | 60.00 | 60.95 | 60.95 | -0.08% | 739,460 |
| Jul 22, 2026 | 59.60 | 61.15 | 59.60 | 61.00 | 61.00 | 2.35% | 551,120 |
| Jul 21, 2026 | 58.90 | 59.70 | 58.90 | 59.60 | 59.60 | 1.19% | 90,500 |
| Jul 20, 2026 | 59.50 | 59.70 | 58.90 | 58.90 | 58.90 | -0.76% | 84,850 |
| 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 |