Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 58.30
-0.55 (-0.93%)
At close: Feb 9, 2026
Philippine Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 57.40 | 57.40 | 56.00 | 56.00 | 55.28 | -2.44% | 1,940 |
| Jan 6, 2026 | 57.50 | 57.50 | 56.00 | 57.40 | 56.66 | -0.17% | 1,080 |
| Jan 5, 2026 | 55.00 | 57.55 | 55.00 | 57.50 | 56.76 | 4.55% | 1,750 |
| Jan 2, 2026 | 57.25 | 57.80 | 54.25 | 55.00 | 54.29 | 1.85% | 2,340 |
| Dec 29, 2025 | 53.95 | 57.60 | 53.95 | 54.00 | 53.31 | -6.82% | 2,130 |
| Dec 26, 2025 | 55.75 | 57.95 | 53.80 | 57.95 | 57.21 | 3.95% | 1,580 |
| Dec 23, 2025 | 55.90 | 55.90 | 55.75 | 55.75 | 55.04 | -0.18% | 1,460 |
| Dec 22, 2025 | 55.90 | 55.90 | 55.85 | 55.85 | 55.13 | 0.81% | 170 |
| Dec 19, 2025 | 55.25 | 55.40 | 55.05 | 55.40 | 54.69 | 0.18% | 1,350 |
| Dec 18, 2025 | 55.10 | 55.40 | 55.00 | 55.30 | 54.59 | 0.55% | 520 |
| Dec 17, 2025 | 55.30 | 55.30 | 55.00 | 55.00 | 54.29 | -0.72% | 990 |
| Dec 16, 2025 | 55.60 | 55.60 | 53.50 | 55.40 | 54.69 | -0.36% | 1,150 |
| Dec 15, 2025 | 55.60 | 55.90 | 55.50 | 55.60 | 54.89 | - | 590 |
| Dec 12, 2025 | 55.65 | 55.65 | 53.50 | 55.60 | 54.89 | 1.18% | 850 |
| Dec 11, 2025 | 55.90 | 55.90 | 54.95 | 54.95 | 54.25 | - | 3,480 |
| Dec 10, 2025 | 55.00 | 55.25 | 53.50 | 54.95 | 54.25 | -1.70% | 2,240 |
| Dec 9, 2025 | 55.90 | 55.90 | 55.80 | 55.90 | 55.18 | - | 350 |
| Dec 5, 2025 | 55.50 | 55.90 | 55.45 | 55.90 | 55.18 | 0.81% | 2,760 |
| Dec 4, 2025 | 55.50 | 55.50 | 55.00 | 55.45 | 54.74 | -0.09% | 2,900 |
| Dec 3, 2025 | 54.90 | 55.50 | 54.80 | 55.50 | 54.79 | 1.65% | 5,560 |
| Dec 2, 2025 | 54.50 | 54.90 | 54.50 | 54.60 | 53.90 | -0.18% | 1,800 |
| Dec 1, 2025 | 55.00 | 55.00 | 53.50 | 54.70 | 54.00 | -0.55% | 2,060 |
| Nov 28, 2025 | 55.45 | 55.50 | 53.60 | 55.00 | 54.29 | -0.81% | 2,450 |
| Nov 27, 2025 | 55.70 | 55.75 | 55.45 | 55.45 | 54.74 | 1.19% | 610 |
| Nov 26, 2025 | 55.75 | 55.75 | 54.05 | 54.80 | 54.10 | 0.09% | 320 |
| Nov 25, 2025 | 55.75 | 55.75 | 54.75 | 54.75 | 54.05 | -0.90% | 1,190 |
| Nov 24, 2025 | 54.80 | 55.75 | 54.80 | 55.25 | 54.54 | 0.82% | 580 |
| Nov 21, 2025 | 55.00 | 55.75 | 54.75 | 54.80 | 54.10 | 0.18% | 5,470 |