Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 57.00
0.00 (0.00%)
Last updated: Apr 14, 2026, 9:45 AM PST
Philippine Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 56.55 | 57.00 | 56.55 | 56.80 | 56.80 | -0.35% | 460 |
| Apr 13, 2026 | 56.55 | 57.00 | 56.55 | 57.00 | 57.00 | 0.80% | 1,340 |
| Apr 10, 2026 | 56.00 | 57.00 | 56.00 | 56.55 | 56.55 | 0.62% | 480 |
| Apr 8, 2026 | 57.00 | 57.00 | 56.10 | 56.20 | 56.20 | -1.40% | 520 |
| Apr 7, 2026 | 57.00 | 57.00 | 55.50 | 57.00 | 57.00 | - | 60 |
| Apr 6, 2026 | 56.10 | 57.00 | 56.10 | 57.00 | 57.00 | 1.24% | 100 |
| Apr 1, 2026 | 57.00 | 57.40 | 55.55 | 56.30 | 56.30 | -0.35% | 630 |
| Mar 31, 2026 | 56.50 | 57.00 | 55.65 | 56.50 | 56.50 | - | 230 |
| Mar 30, 2026 | 57.00 | 57.75 | 56.50 | 56.50 | 56.50 | -1.31% | 3,270 |
| Mar 27, 2026 | 54.55 | 57.45 | 54.55 | 57.25 | 57.25 | 0.62% | 1,070 |
| Mar 26, 2026 | 56.90 | 56.95 | 54.50 | 56.90 | 56.90 | 1.88% | 1,240 |
| Mar 25, 2026 | 56.45 | 56.95 | 54.50 | 55.85 | 55.85 | -1.06% | 4,450 |
| Mar 24, 2026 | 57.50 | 57.50 | 54.55 | 56.45 | 56.45 | 0.80% | 890 |
| Mar 23, 2026 | 56.00 | 57.70 | 54.30 | 56.00 | 56.00 | -2.95% | 560 |
| 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 |