Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 53.80
+0.40 (0.75%)
At close: Jun 3, 2026
Philippine Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 57.00 | 57.00 | 56.90 | 56.90 | 56.15 | -0.18% | 600 |
| Apr 30, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 56.25 | -0.35% | 4,270 |
| Apr 29, 2026 | 57.20 | 57.20 | 57.00 | 57.20 | 56.45 | 0.35% | 2,370 |
| Apr 28, 2026 | 57.00 | 57.00 | 56.75 | 57.00 | 56.25 | 0.44% | 790 |
| Apr 27, 2026 | 56.40 | 57.00 | 56.40 | 56.75 | 56.01 | 0.62% | 5,080 |
| Apr 24, 2026 | 55.80 | 57.00 | 55.80 | 56.40 | 55.66 | 1.08% | 470 |
| Apr 23, 2026 | 56.95 | 56.95 | 55.50 | 55.80 | 55.07 | -1.93% | 6,850 |
| Apr 22, 2026 | 55.55 | 56.95 | 55.55 | 56.90 | 56.15 | -0.18% | 220 |
| Apr 21, 2026 | 56.70 | 57.00 | 56.70 | 57.00 | 56.25 | 0.53% | 90 |
| Apr 20, 2026 | 57.00 | 57.00 | 55.50 | 56.70 | 55.96 | -0.53% | 14,170 |
| Apr 17, 2026 | 56.50 | 57.00 | 56.00 | 57.00 | 56.25 | - | 630 |
| Apr 16, 2026 | 56.95 | 57.00 | 55.50 | 57.00 | 56.25 | 0.09% | 480 |
| Apr 15, 2026 | 56.80 | 56.95 | 56.25 | 56.95 | 56.20 | 0.26% | 530 |
| Apr 14, 2026 | 56.55 | 57.00 | 56.55 | 56.80 | 56.06 | -0.35% | 460 |
| Apr 13, 2026 | 56.55 | 57.00 | 56.55 | 57.00 | 56.25 | 0.80% | 1,340 |
| Apr 10, 2026 | 56.00 | 57.00 | 56.00 | 56.55 | 55.81 | 0.62% | 480 |
| Apr 8, 2026 | 57.00 | 57.00 | 56.10 | 56.20 | 55.46 | -1.40% | 520 |
| Apr 7, 2026 | 57.00 | 57.00 | 55.50 | 57.00 | 56.25 | - | 60 |
| Apr 6, 2026 | 56.10 | 57.00 | 56.10 | 57.00 | 56.25 | 1.24% | 100 |
| Apr 1, 2026 | 57.00 | 57.40 | 55.55 | 56.30 | 55.56 | -0.35% | 630 |
| Mar 31, 2026 | 56.50 | 57.00 | 55.65 | 56.50 | 55.76 | - | 230 |
| Mar 30, 2026 | 57.00 | 57.75 | 56.50 | 56.50 | 55.76 | -1.31% | 3,270 |
| Mar 27, 2026 | 54.55 | 57.45 | 54.55 | 57.25 | 56.50 | 0.62% | 1,070 |
| Mar 26, 2026 | 56.90 | 56.95 | 54.50 | 56.90 | 56.15 | 1.88% | 1,240 |
| Mar 25, 2026 | 56.45 | 56.95 | 54.50 | 55.85 | 55.12 | -1.06% | 4,450 |
| Mar 24, 2026 | 57.50 | 57.50 | 54.55 | 56.45 | 55.71 | 0.80% | 890 |
| Mar 23, 2026 | 56.00 | 57.70 | 54.30 | 56.00 | 55.27 | -2.95% | 560 |
| Mar 19, 2026 | 56.05 | 57.75 | 56.05 | 57.70 | 56.94 | 2.94% | 200 |
| Mar 18, 2026 | 57.75 | 57.75 | 56.05 | 56.05 | 55.32 | -1.49% | 320 |