Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 51.45
-0.05 (-0.10%)
At close: Oct 7, 2026
Philippine Savings Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 51.50 | 51.50 | 48.60 | 51.45 | 51.45 | -0.10% | 1,600 |
| Oct 6, 2026 | 49.00 | 51.65 | 48.50 | 51.50 | 51.50 | 5.10% | 1,800 |
| Oct 5, 2026 | 49.50 | 49.95 | 49.00 | 49.00 | 49.00 | -1.01% | 500 |
| Oct 2, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 1,600 |
| Oct 1, 2026 | 51.00 | 51.00 | 49.05 | 49.50 | 49.50 | -1.00% | 3,650 |
| Sep 30, 2026 | 49.95 | 50.00 | 49.50 | 50.00 | 50.00 | - | 2,660 |
| Sep 29, 2026 | 50.70 | 51.05 | 49.05 | 50.00 | 50.00 | -1.38% | 5,780 |
| Sep 28, 2026 | 50.85 | 51.20 | 49.00 | 50.70 | 50.70 | -0.29% | 1,170 |
| Sep 25, 2026 | 50.50 | 50.85 | 50.00 | 50.85 | 50.85 | 0.69% | 3,540 |
| Sep 24, 2026 | 51.40 | 51.40 | 50.00 | 50.50 | 50.50 | -1.94% | 6,010 |
| Sep 23, 2026 | 51.80 | 51.80 | 51.00 | 51.50 | 51.50 | -0.58% | 490 |
| Sep 22, 2026 | 50.90 | 51.80 | 50.90 | 51.80 | 51.80 | 1.77% | 300 |
| Sep 21, 2026 | 52.00 | 52.00 | 50.00 | 50.90 | 50.90 | -2.12% | 610 |
| Sep 18, 2026 | 51.55 | 52.50 | 50.00 | 52.00 | 52.00 | 0.87% | 4,600 |
| Sep 17, 2026 | 52.50 | 52.50 | 51.55 | 51.55 | 51.55 | 0.49% | 610 |
| Sep 16, 2026 | 52.50 | 52.50 | 50.00 | 51.30 | 51.30 | -0.39% | 6,050 |
| Sep 15, 2026 | 52.40 | 52.40 | 51.50 | 51.50 | 51.50 | 0.29% | 2,500 |
| Sep 14, 2026 | 52.10 | 52.70 | 50.60 | 51.35 | 51.35 | -1.44% | 3,270 |
| Sep 11, 2026 | 52.10 | 52.50 | 51.00 | 52.10 | 52.10 | 0.19% | 3,250 |
| Sep 10, 2026 | 52.00 | 52.50 | 51.80 | 52.00 | 52.00 | - | 630 |
| Sep 9, 2026 | 52.30 | 52.30 | 51.95 | 52.00 | 52.00 | -0.76% | 440 |
| Sep 8, 2026 | 52.70 | 52.70 | 51.05 | 52.40 | 52.40 | -0.57% | 2,680 |
| Sep 7, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - | 250 |
| Sep 4, 2026 | 52.30 | 52.80 | 51.00 | 52.70 | 52.70 | 0.76% | 4,050 |
| Sep 3, 2026 | 52.50 | 52.50 | 51.30 | 52.30 | 52.30 | -0.38% | 1,670 |
| Sep 2, 2026 | 52.00 | 52.80 | 51.20 | 52.50 | 52.50 | -0.57% | 1,370 |
| Sep 1, 2026 | 52.80 | 52.80 | 52.70 | 52.80 | 52.80 | - | 1,180 |
| Aug 28, 2026 | 52.70 | 52.80 | 51.05 | 52.80 | 52.80 | 0.19% | 260 |
| Aug 27, 2026 | 52.70 | 52.70 | 51.80 | 52.70 | 52.70 | - | 770 |
| Aug 26, 2026 | 52.50 | 52.80 | 51.00 | 52.70 | 52.70 | 0.38% | 2,600 |
| Aug 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 140 |
| Aug 24, 2026 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - | 2,630 |
| Aug 20, 2026 | 52.65 | 52.65 | 52.45 | 52.50 | 52.50 | -0.28% | 430 |
| Aug 19, 2026 | 52.80 | 52.80 | 52.60 | 52.65 | 52.65 | 0.38% | 380 |
| Aug 18, 2026 | 52.50 | 52.65 | 52.20 | 52.45 | 52.45 | -0.66% | 1,070 |
| Aug 17, 2026 | 52.55 | 52.80 | 52.50 | 52.80 | 52.80 | 0.57% | 310 |
| Aug 14, 2026 | 52.70 | 52.70 | 52.20 | 52.50 | 52.50 | 0.38% | 1,680 |
| Aug 13, 2026 | 52.80 | 52.80 | 52.30 | 52.30 | 52.30 | -0.95% | 1,740 |
| Aug 12, 2026 | 52.50 | 52.80 | 52.25 | 52.80 | 52.80 | 0.57% | 680 |
| Aug 11, 2026 | 52.80 | 52.80 | 52.20 | 52.50 | 52.50 | -0.57% | 550 |
| Aug 10, 2026 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | 0.38% | 760 |
| Aug 7, 2026 | 52.80 | 52.80 | 52.50 | 52.60 | 52.60 | -0.28% | 3,990 |
| Aug 6, 2026 | 53.00 | 53.00 | 52.75 | 52.75 | 52.75 | -0.09% | 480 |
| Aug 5, 2026 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | -0.09% | 370 |
| Aug 4, 2026 | 52.90 | 52.90 | 52.75 | 52.85 | 52.85 | -0.09% | 340 |
| Aug 3, 2026 | 52.70 | 53.00 | 52.70 | 52.90 | 52.90 | 0.38% | 63,070 |
| Jul 31, 2026 | 53.35 | 53.35 | 52.05 | 52.70 | 52.70 | -1.22% | 580 |
| Jul 30, 2026 | 53.45 | 53.45 | 53.30 | 53.35 | 53.35 | 1.23% | 1,610 |
| Jul 29, 2026 | 53.35 | 53.50 | 53.25 | 53.45 | 52.70 | 0.19% | 10,810 |
| Jul 28, 2026 | 53.35 | 53.35 | 53.15 | 53.35 | 52.60 | - | 810 |