Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 53.00
-0.50 (-0.93%)
At close: Jul 15, 2026
Philippine Savings Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 53.45 | 53.45 | 52.20 | 53.00 | 53.00 | -0.93% | 950 |
| Jul 14, 2026 | 52.95 | 53.50 | 52.00 | 53.50 | 53.50 | 1.33% | 1,320 |
| Jul 13, 2026 | 52.75 | 53.00 | 52.75 | 52.80 | 52.80 | 0.09% | 300 |
| Jul 10, 2026 | 53.00 | 53.50 | 52.55 | 52.75 | 52.75 | -1.40% | 11,760 |
| Jul 9, 2026 | 52.50 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | 2,970 |
| Jul 8, 2026 | 53.05 | 53.30 | 52.50 | 53.00 | 53.00 | -0.09% | 950 |
| Jul 7, 2026 | 52.70 | 53.05 | 52.70 | 53.05 | 53.05 | 0.66% | 1,620 |
| Jul 6, 2026 | 53.05 | 53.05 | 52.10 | 52.70 | 52.70 | -0.66% | 1,360 |
| Jul 3, 2026 | 52.85 | 53.50 | 52.80 | 53.05 | 53.05 | 0.38% | 1,170 |
| Jul 2, 2026 | 53.00 | 53.50 | 51.85 | 52.85 | 52.85 | -0.28% | 530 |
| Jul 1, 2026 | 53.00 | 53.50 | 51.85 | 53.00 | 53.00 | - | 530 |
| Jun 30, 2026 | 51.60 | 53.00 | 51.60 | 53.00 | 53.00 | - | 670 |
| Jun 29, 2026 | 52.95 | 53.30 | 51.60 | 53.00 | 53.00 | 0.09% | 420 |
| Jun 26, 2026 | 53.00 | 53.00 | 50.80 | 52.95 | 52.95 | -0.09% | 1,810 |
| Jun 25, 2026 | 53.00 | 53.00 | 52.95 | 53.00 | 53.00 | 0.09% | 660 |
| Jun 24, 2026 | 53.05 | 53.45 | 52.00 | 52.95 | 52.95 | -0.19% | 1,020 |
| Jun 23, 2026 | 53.00 | 53.05 | 52.80 | 53.05 | 53.05 | -0.75% | 730 |
| Jun 22, 2026 | 53.40 | 53.45 | 53.00 | 53.45 | 53.45 | -0.09% | 430 |
| Jun 19, 2026 | 52.70 | 53.55 | 52.70 | 53.50 | 53.50 | 1.52% | 270 |
| Jun 18, 2026 | 53.00 | 53.00 | 51.00 | 52.70 | 52.70 | -0.28% | 6,400 |
| Jun 17, 2026 | 52.85 | 53.00 | 52.85 | 52.85 | 52.85 | 0.09% | 290 |
| Jun 16, 2026 | 53.05 | 53.05 | 52.00 | 52.80 | 52.80 | -0.47% | 640 |
| Jun 15, 2026 | 53.00 | 53.20 | 52.80 | 53.05 | 53.05 | 0.09% | 2,890 |
| Jun 11, 2026 | 53.60 | 54.00 | 51.00 | 53.00 | 53.00 | -1.12% | 10,080 |
| Jun 10, 2026 | 54.00 | 54.00 | 53.00 | 53.60 | 53.60 | -0.74% | 840 |
| Jun 9, 2026 | 53.25 | 54.50 | 53.20 | 54.00 | 54.00 | 1.50% | 1,630 |
| Jun 8, 2026 | 53.10 | 53.20 | 53.00 | 53.20 | 53.20 | 0.19% | 550 |
| Jun 5, 2026 | 53.80 | 53.80 | 52.50 | 53.10 | 53.10 | -0.09% | 1,880 |
| Jun 4, 2026 | 53.80 | 53.80 | 53.15 | 53.15 | 53.15 | -1.21% | 480 |
| Jun 3, 2026 | 53.40 | 54.00 | 52.60 | 53.80 | 53.80 | 0.75% | 1,490 |
| Jun 2, 2026 | 53.60 | 53.70 | 53.40 | 53.40 | 53.40 | -0.37% | 790 |
| Jun 1, 2026 | 53.50 | 53.70 | 53.00 | 53.60 | 53.60 | 0.19% | 3,300 |
| May 29, 2026 | 53.35 | 53.50 | 53.10 | 53.50 | 53.50 | 0.56% | 290 |
| May 28, 2026 | 53.40 | 53.80 | 52.80 | 53.20 | 53.20 | -0.37% | 4,010 |
| May 26, 2026 | 53.25 | 55.00 | 52.80 | 53.40 | 53.40 | 0.38% | 6,150 |
| May 25, 2026 | 54.30 | 54.70 | 52.85 | 53.20 | 53.20 | -2.03% | 11,910 |
| May 22, 2026 | 54.70 | 56.00 | 53.00 | 54.30 | 54.30 | -0.91% | 11,700 |
| May 21, 2026 | 55.00 | 56.70 | 53.00 | 54.80 | 54.80 | -0.36% | 23,390 |
| May 20, 2026 | 55.65 | 55.65 | 53.00 | 55.00 | 55.00 | -3.08% | 15,240 |
| May 19, 2026 | 57.00 | 57.00 | 55.50 | 56.75 | 56.75 | 0.53% | 360 |
| May 18, 2026 | 57.00 | 57.00 | 55.75 | 56.45 | 56.45 | 1.62% | 830 |
| May 15, 2026 | 57.00 | 57.00 | 55.50 | 55.55 | 55.55 | -2.54% | 1,430 |
| May 14, 2026 | 56.50 | 57.00 | 55.50 | 57.00 | 57.00 | 0.88% | 300 |
| May 13, 2026 | 56.25 | 57.00 | 55.80 | 56.50 | 56.50 | 0.71% | 130 |
| May 12, 2026 | 56.00 | 57.00 | 55.50 | 56.10 | 56.10 | -0.71% | 3,340 |
| May 11, 2026 | 56.55 | 58.00 | 53.00 | 56.50 | 56.50 | -0.09% | 12,650 |
| May 8, 2026 | 57.20 | 57.20 | 56.00 | 56.55 | 56.55 | 0.18% | 620 |
| May 7, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.45 | - | 700 |
| May 6, 2026 | 56.00 | 57.20 | 56.00 | 57.20 | 56.45 | 0.53% | 1,920 |
| May 5, 2026 | 56.75 | 56.90 | 55.50 | 56.90 | 56.15 | - | 830 |