Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 58.50
0.00 (0.00%)
At close: Aug 1, 2025, 2:45 PM PST
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | - | - | 520 |
| Jul 31, 2025 | 58.35 | 59.00 | 58.35 | 58.50 | - | 0.26% | 1,320 |
| Jul 30, 2025 | 57.75 | 58.35 | 57.75 | 58.35 | - | 1.04% | 330 |
| Jul 29, 2025 | 58.35 | 58.35 | 57.75 | 57.75 | - | -1.03% | 1,330 |
| Jul 28, 2025 | 58.80 | 58.80 | 58.35 | 58.35 | - | -0.77% | 2,330 |
| Jul 25, 2025 | 59.20 | 59.20 | 58.80 | 58.80 | - | 1.29% | 11,080 |
| Jul 24, 2025 | 59.00 | 59.00 | 58.00 | 58.05 | - | - | 9,560 |
| Jul 23, 2025 | 59.00 | 59.00 | 57.10 | 58.05 | - | 1.13% | 1,560 |
| Jul 22, 2025 | 59.00 | 59.00 | 57.40 | 57.40 | - | -0.78% | 1,910 |
| Jul 21, 2025 | 57.85 | 59.00 | 57.85 | 57.85 | - | -1.62% | 310 |
| Jul 18, 2025 | 58.80 | 58.80 | 57.40 | 58.80 | - | - | 1,690 |
| Jul 17, 2025 | 57.00 | 58.80 | 57.00 | 58.80 | - | 3.16% | 130 |
| Jul 16, 2025 | 58.80 | 58.80 | 57.00 | 57.00 | - | -1.72% | 1,850 |
| Jul 15, 2025 | 58.80 | 58.80 | 57.85 | 58.00 | - | -1.36% | 530 |
| Jul 14, 2025 | 58.00 | 58.80 | 58.00 | 58.80 | - | 1.38% | 3,410 |
| Jul 11, 2025 | 58.85 | 58.85 | 58.00 | 58.00 | - | - | 60 |
| Jul 10, 2025 | 58.85 | 58.85 | 58.00 | 58.00 | - | -1.44% | 1,340 |
| Jul 9, 2025 | 58.85 | 58.85 | 58.00 | 58.85 | - | 1.47% | 330 |
| Jul 8, 2025 | 58.85 | 58.85 | 58.00 | 58.00 | - | -1.44% | 1,300 |
| Jul 7, 2025 | 58.80 | 58.90 | 58.50 | 58.85 | - | 0.60% | 1,370 |
| Jul 4, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | - | - | 80 |
| Jul 3, 2025 | 57.50 | 58.50 | 57.00 | 58.50 | - | - | 3,820 |
| Jul 2, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | - | 0.95% | 940 |
| Jul 1, 2025 | 58.00 | 58.00 | 57.95 | 57.95 | - | -0.94% | 1,440 |
| Jun 30, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | - | 0.86% | 330 |
| Jun 27, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | - | 1.40% | 550 |
| Jun 26, 2025 | 57.50 | 58.00 | 57.20 | 57.20 | - | -1.38% | 880 |
| Jun 25, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | - | - | 370 |
| Jun 24, 2025 | 57.00 | 58.00 | 56.80 | 58.00 | - | 1.75% | 910 |
| Jun 23, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | - | -2.56% | 2,380 |
| Jun 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | - | 280 |
| Jun 19, 2025 | 58.50 | 58.50 | 57.20 | 58.50 | - | 0.09% | 100 |
| Jun 18, 2025 | 58.50 | 58.50 | 57.95 | 58.45 | - | -0.09% | 5,000 |
| Jun 17, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | - | 0.86% | 110 |
| Jun 16, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | - | -0.85% | 30 |
| Jun 13, 2025 | 58.00 | 59.00 | 57.95 | 58.50 | - | 0.69% | 2,210 |
| Jun 11, 2025 | 58.55 | 58.55 | 57.95 | 58.10 | - | -0.77% | 1,530 |
| Jun 10, 2025 | 59.00 | 59.00 | 57.45 | 58.55 | - | 0.95% | 640 |
| Jun 9, 2025 | 57.50 | 59.00 | 57.50 | 58.00 | - | -1.69% | 1,480 |
| Jun 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | - | 230 |
| Jun 4, 2025 | 59.00 | 59.00 | 57.10 | 59.00 | - | - | 2,970 |
| Jun 3, 2025 | 59.20 | 59.20 | 58.10 | 59.00 | - | 3.51% | 230 |
| Jun 2, 2025 | 59.20 | 59.20 | 57.00 | 57.00 | - | -2.73% | 70 |
| May 30, 2025 | 59.20 | 59.20 | 58.10 | 58.60 | - | -1.01% | 300 |
| May 29, 2025 | 59.70 | 59.70 | 58.10 | 59.20 | - | 0.85% | 11,950 |
| May 28, 2025 | 57.00 | 58.70 | 57.00 | 58.70 | - | -0.51% | 25,560 |
| May 27, 2025 | 59.00 | 59.00 | 56.10 | 59.00 | - | 0.17% | 450 |
| May 26, 2025 | 59.00 | 59.00 | 56.05 | 58.90 | - | -0.17% | 1,650 |
| May 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | 0.08% | 1,220 |
| May 22, 2025 | 58.95 | 58.95 | 58.00 | 58.95 | - | - | 4,900 |