Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 55.10
+0.10 (0.18%)
At close: Sep 19, 2025
Philippine Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 55.00 | 57.70 | 55.00 | 55.10 | 55.10 | 0.18% | 7,470 |
| Sep 18, 2025 | 57.70 | 57.70 | 55.00 | 55.00 | 55.00 | -4.68% | 10,390 |
| Sep 17, 2025 | 56.50 | 57.70 | 56.00 | 57.70 | 57.70 | - | 650 |
| Sep 16, 2025 | 57.75 | 57.75 | 56.50 | 57.70 | 57.70 | 0.70% | 340 |
| Sep 15, 2025 | 57.70 | 57.75 | 56.50 | 57.30 | 57.30 | 1.42% | 1,180 |
| Sep 12, 2025 | 57.70 | 57.80 | 56.50 | 56.50 | 56.50 | -1.31% | 1,110 |
| Sep 11, 2025 | 57.40 | 57.40 | 56.50 | 57.25 | 57.25 | -0.26% | 480 |
| Sep 10, 2025 | 56.00 | 57.80 | 56.00 | 57.40 | 57.40 | 1.06% | 220 |
| Sep 9, 2025 | 57.85 | 57.85 | 56.80 | 56.80 | 56.80 | -1.82% | 930 |
| Sep 8, 2025 | 56.80 | 57.85 | 56.80 | 57.85 | 57.85 | 1.31% | 1,000 |
| Sep 5, 2025 | 56.05 | 57.80 | 56.00 | 57.10 | 57.10 | -1.21% | 710 |
| Sep 4, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.58% | 1,920 |
| Sep 3, 2025 | 57.80 | 57.80 | 56.90 | 56.90 | 56.90 | -1.04% | 90 |
| Sep 2, 2025 | 57.50 | 57.80 | 57.50 | 57.50 | 57.50 | -0.35% | 210 |
| Sep 1, 2025 | 56.50 | 57.80 | 55.90 | 57.70 | 57.70 | 1.58% | 270 |
| Aug 29, 2025 | 57.90 | 57.90 | 56.00 | 56.80 | 56.80 | -0.44% | 2,340 |
| Aug 28, 2025 | 57.90 | 57.90 | 57.05 | 57.05 | 57.05 | -1.47% | 2,270 |
| Aug 27, 2025 | 56.50 | 57.90 | 56.50 | 57.90 | 57.90 | 0.17% | 2,680 |
| Aug 26, 2025 | 57.90 | 57.90 | 57.80 | 57.80 | 57.80 | -0.17% | 300 |
| Aug 22, 2025 | 57.50 | 58.00 | 55.80 | 57.90 | 57.90 | 2.48% | 660 |
| Aug 20, 2025 | 56.60 | 58.00 | 56.00 | 56.50 | 56.50 | - | 780 |
| Aug 19, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | - | 650 |
| Aug 18, 2025 | 58.00 | 58.00 | 56.20 | 56.50 | 56.50 | 0.53% | 780 |
| Aug 15, 2025 | 58.10 | 58.10 | 55.80 | 56.20 | 56.20 | -2.77% | 350 |
| Aug 14, 2025 | 57.00 | 57.90 | 56.00 | 57.80 | 57.80 | 3.21% | 430 |
| Aug 13, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 4,260 |
| Aug 12, 2025 | 58.20 | 58.20 | 57.00 | 58.00 | 58.00 | -0.34% | 1,420 |
| Aug 11, 2025 | 58.25 | 58.30 | 56.75 | 58.20 | 58.20 | -0.17% | 1,290 |
| Aug 8, 2025 | 58.30 | 58.30 | 58.10 | 58.30 | 58.30 | -0.68% | 30 |
| Aug 7, 2025 | 58.90 | 58.90 | 57.00 | 58.70 | 58.70 | 0.34% | 1,490 |
| Aug 6, 2025 | 58.50 | 58.90 | 58.00 | 58.50 | 57.75 | - | 5,870 |
| Aug 5, 2025 | 58.00 | 58.50 | 57.70 | 58.50 | 57.75 | - | 1,370 |
| Aug 4, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 57.75 | - | 290 |
| Aug 1, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | 57.75 | - | 520 |
| Jul 31, 2025 | 58.35 | 59.00 | 58.35 | 58.50 | 57.75 | 0.26% | 1,320 |
| Jul 30, 2025 | 57.75 | 58.35 | 57.75 | 58.35 | 57.60 | 1.04% | 330 |
| Jul 29, 2025 | 58.35 | 58.35 | 57.75 | 57.75 | 57.01 | -1.03% | 1,330 |
| Jul 28, 2025 | 58.80 | 58.80 | 58.35 | 58.35 | 57.60 | -0.77% | 2,330 |
| Jul 25, 2025 | 59.20 | 59.20 | 58.80 | 58.80 | 58.05 | 1.29% | 11,080 |
| Jul 24, 2025 | 59.00 | 59.00 | 58.00 | 58.05 | 57.31 | - | 9,560 |
| Jul 23, 2025 | 59.00 | 59.00 | 57.10 | 58.05 | 57.31 | 1.13% | 1,560 |
| Jul 22, 2025 | 59.00 | 59.00 | 57.40 | 57.40 | 56.66 | -0.78% | 1,910 |
| Jul 21, 2025 | 57.85 | 59.00 | 57.85 | 57.85 | 57.11 | -1.62% | 310 |
| Jul 18, 2025 | 58.80 | 58.80 | 57.40 | 58.80 | 58.05 | - | 1,690 |
| Jul 17, 2025 | 57.00 | 58.80 | 57.00 | 58.80 | 58.05 | 3.16% | 130 |
| Jul 16, 2025 | 58.80 | 58.80 | 57.00 | 57.00 | 56.27 | -1.72% | 1,850 |
| Jul 15, 2025 | 58.80 | 58.80 | 57.85 | 58.00 | 57.26 | -1.36% | 530 |
| Jul 14, 2025 | 58.00 | 58.80 | 58.00 | 58.80 | 58.05 | 1.38% | 3,410 |
| Jul 11, 2025 | 58.85 | 58.85 | 58.00 | 58.00 | 57.26 | - | 60 |
| Jul 10, 2025 | 58.85 | 58.85 | 58.00 | 58.00 | 57.26 | -1.44% | 1,340 |