Philippine National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	57.50	57.90	57.50	57.80	56.73	0.52%	64,110
May 5, 2026	57.50	57.80	56.25	57.50	56.44	-	222,790
May 4, 2026	57.55	57.90	57.10	57.50	56.44	-	51,690
Apr 30, 2026	58.50	59.25	57.05	57.50	56.44	-1.63%	137,970
Apr 29, 2026	59.00	59.00	57.75	58.45	57.37	0.95%	77,790
Apr 28, 2026	59.50	59.90	57.70	57.90	56.83	-2.61%	125,180
Apr 27, 2026	59.55	59.95	59.00	59.45	58.35	-0.17%	84,980
Apr 24, 2026	60.00	60.15	59.50	59.55	58.45	0.08%	416,750
Apr 23, 2026	59.80	59.80	59.35	59.50	58.40	-0.50%	55,260
Apr 22, 2026	59.55	59.90	59.15	59.80	58.69	0.50%	53,600
Apr 21, 2026	60.45	60.45	59.20	59.50	58.40	-1.57%	110,860
Apr 20, 2026	60.50	60.90	59.95	60.45	59.33	-0.08%	123,850
Apr 17, 2026	60.50	60.85	59.20	60.50	59.38	0.08%	164,760
Apr 16, 2026	60.70	60.95	60.30	60.45	59.33	-0.33%	27,730
Apr 15, 2026	60.20	61.20	60.20	60.65	59.53	0.83%	168,430
Apr 14, 2026	60.80	61.20	60.15	60.15	59.04	-1.07%	124,080
Apr 13, 2026	58.15	60.80	57.20	60.80	59.68	4.38%	957,530
Apr 10, 2026	57.60	58.25	57.60	58.25	57.17	1.13%	135,100
Apr 8, 2026	57.95	58.30	57.05	57.60	56.54	2.31%	219,360
Apr 7, 2026	56.65	57.00	55.90	56.30	55.26	-0.62%	63,170
Apr 6, 2026	57.65	58.50	55.80	56.65	55.60	-1.73%	66,130
Apr 1, 2026	56.25	58.75	56.25	57.65	56.58	2.49%	460,810
Mar 31, 2026	56.35	57.50	56.00	56.25	55.21	1.08%	77,580
Mar 30, 2026	56.80	56.80	55.30	55.65	54.62	-2.20%	109,980
Mar 27, 2026	57.45	57.70	56.50	56.90	55.85	-0.70%	87,570
Mar 26, 2026	57.40	58.15	56.70	57.30	56.24	-0.26%	561,570
Mar 25, 2026	56.85	57.80	56.85	57.45	56.39	1.68%	221,200
Mar 24, 2026	55.00	56.95	55.00	56.50	55.46	3.96%	134,130
Mar 23, 2026	57.80	57.80	54.00	54.35	53.35	-6.29%	347,630