Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 57.70
+1.65 (2.94%)
At close: Mar 19, 2026
Philippine Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 56.05 | 57.75 | 56.05 | 57.70 | 57.70 | 2.94% | 200 |
| Mar 18, 2026 | 57.75 | 57.75 | 56.05 | 56.05 | 56.05 | -1.49% | 320 |
| Mar 17, 2026 | 55.50 | 57.00 | 55.50 | 56.90 | 56.90 | - | 550 |
| Mar 16, 2026 | 56.50 | 56.90 | 56.50 | 56.90 | 56.90 | 0.71% | 410 |
| Mar 13, 2026 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | - | 5,850 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | 50 |
| Mar 11, 2026 | 56.65 | 57.80 | 56.65 | 57.00 | 57.00 | -1.38% | 230 |
| Mar 10, 2026 | 57.50 | 57.80 | 54.40 | 57.80 | 57.80 | 2.03% | 480 |
| Mar 9, 2026 | 57.50 | 57.50 | 55.00 | 56.65 | 56.65 | 2.07% | 690 |
| Mar 6, 2026 | 55.50 | 57.80 | 55.00 | 55.50 | 55.50 | -2.63% | 3,230 |
| Mar 5, 2026 | 55.50 | 57.90 | 55.20 | 57.00 | 57.00 | - | 640 |
| Mar 4, 2026 | 57.40 | 57.40 | 55.00 | 57.00 | 57.00 | -0.70% | 210 |
| Mar 3, 2026 | 57.40 | 57.40 | 55.00 | 57.40 | 57.40 | - | 230 |
| Mar 2, 2026 | 57.40 | 57.40 | 56.00 | 57.40 | 57.40 | -0.17% | 1,170 |
| Feb 27, 2026 | 57.90 | 57.90 | 55.65 | 57.50 | 57.50 | -0.78% | 580 |
| Feb 26, 2026 | 57.00 | 58.00 | 55.50 | 57.95 | 57.95 | 1.67% | 350 |
| Feb 25, 2026 | 56.80 | 58.00 | 55.80 | 57.00 | 57.00 | 0.35% | 3,680 |
| Feb 24, 2026 | 57.50 | 57.80 | 54.35 | 56.80 | 56.80 | -2.07% | 27,440 |
| Feb 23, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.84% | 300 |
| Feb 20, 2026 | 57.00 | 57.00 | 55.00 | 56.95 | 56.95 | -0.09% | 130 |
| Feb 19, 2026 | 57.60 | 57.60 | 55.50 | 57.00 | 57.00 | -1.72% | 6,880 |
| Feb 18, 2026 | 57.60 | 58.00 | 57.45 | 58.00 | 58.00 | 0.69% | 1,110 |
| Feb 16, 2026 | 57.80 | 58.00 | 57.60 | 57.60 | 57.60 | 0.70% | 320 |
| Feb 13, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 220 |
| Feb 12, 2026 | 55.50 | 58.00 | 55.50 | 57.20 | 57.20 | -1.38% | 1,050 |
| Feb 11, 2026 | 58.00 | 58.00 | 55.50 | 58.00 | 58.00 | - | 350 |
| Feb 10, 2026 | 58.30 | 58.50 | 58.00 | 58.00 | 58.00 | -0.51% | 4,110 |
| Feb 9, 2026 | 58.85 | 58.85 | 58.30 | 58.30 | 58.30 | -0.93% | 410 |
| Feb 6, 2026 | 56.85 | 58.85 | 56.85 | 58.85 | 58.85 | 3.52% | 1,850 |
| Feb 5, 2026 | 56.90 | 56.90 | 56.00 | 56.85 | 56.85 | -0.09% | 440 |
| Feb 4, 2026 | 57.00 | 57.00 | 56.50 | 56.90 | 56.90 | -0.18% | 560 |
| Feb 3, 2026 | 57.25 | 57.40 | 53.35 | 57.00 | 57.00 | -0.44% | 1,700 |
| Feb 2, 2026 | 58.00 | 58.00 | 57.00 | 57.25 | 57.25 | -1.29% | 1,010 |
| Jan 30, 2026 | 58.95 | 58.95 | 57.00 | 58.00 | 58.00 | 2.11% | 640 |
| Jan 29, 2026 | 58.15 | 58.15 | 53.00 | 56.80 | 56.80 | -2.91% | 3,410 |
| Jan 28, 2026 | 58.25 | 58.50 | 58.15 | 58.50 | 57.75 | 0.69% | 2,270 |
| Jan 27, 2026 | 57.90 | 58.20 | 57.00 | 58.10 | 57.36 | 0.35% | 2,380 |
| Jan 26, 2026 | 57.90 | 58.00 | 57.90 | 57.90 | 57.16 | - | 2,270 |
| Jan 23, 2026 | 57.05 | 57.90 | 57.05 | 57.90 | 57.16 | 1.49% | 830 |
| Jan 22, 2026 | 57.75 | 57.95 | 57.00 | 57.05 | 56.32 | -1.21% | 10,430 |
| Jan 21, 2026 | 58.00 | 58.00 | 57.75 | 57.75 | 57.01 | -0.43% | 2,460 |
| Jan 20, 2026 | 57.50 | 58.20 | 57.50 | 58.00 | 57.26 | 0.87% | 1,180 |
| Jan 19, 2026 | 57.50 | 57.85 | 57.50 | 57.50 | 56.76 | - | 3,970 |
| Jan 16, 2026 | 56.40 | 57.50 | 56.20 | 57.50 | 56.76 | 1.77% | 32,850 |
| Jan 15, 2026 | 56.00 | 57.60 | 55.80 | 56.50 | 55.78 | 0.89% | 9,840 |
| Jan 14, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 55.28 | - | 4,420 |
| Jan 13, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 55.28 | -0.36% | 2,800 |
| Jan 12, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 55.48 | -1.40% | 1,090 |
| Jan 9, 2026 | 55.80 | 57.00 | 55.50 | 57.00 | 56.27 | 2.15% | 740 |
| Jan 8, 2026 | 56.00 | 56.00 | 55.20 | 55.80 | 55.08 | -0.36% | 2,200 |