Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 56.10
-0.40 (-0.71%)
At close: May 12, 2026
Philippine Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 56.00 | 57.00 | 56.00 | 56.30 | - | -0.35% | 3,000 |
| 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 | -1.14% | 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 |
| Mar 17, 2026 | 55.50 | 57.00 | 55.50 | 56.90 | 56.15 | - | 550 |
| Mar 16, 2026 | 56.50 | 56.90 | 56.50 | 56.90 | 56.15 | 0.71% | 410 |
| Mar 13, 2026 | 55.50 | 56.50 | 55.50 | 56.50 | 55.76 | - | 5,850 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.76 | -0.88% | 50 |
| Mar 11, 2026 | 56.65 | 57.80 | 56.65 | 57.00 | 56.25 | -1.38% | 230 |
| Mar 10, 2026 | 57.50 | 57.80 | 54.40 | 57.80 | 57.04 | 2.03% | 480 |
| Mar 9, 2026 | 57.50 | 57.50 | 55.00 | 56.65 | 55.91 | 2.07% | 690 |
| Mar 6, 2026 | 55.50 | 57.80 | 55.00 | 55.50 | 54.77 | -2.63% | 3,230 |
| Mar 5, 2026 | 55.50 | 57.90 | 55.20 | 57.00 | 56.25 | - | 640 |
| Mar 4, 2026 | 57.40 | 57.40 | 55.00 | 57.00 | 56.25 | -0.70% | 210 |
| Mar 3, 2026 | 57.40 | 57.40 | 55.00 | 57.40 | 56.65 | - | 230 |
| Mar 2, 2026 | 57.40 | 57.40 | 56.00 | 57.40 | 56.65 | -0.17% | 1,170 |
| Feb 27, 2026 | 57.90 | 57.90 | 55.65 | 57.50 | 56.75 | -0.78% | 580 |
| Feb 26, 2026 | 57.00 | 58.00 | 55.50 | 57.95 | 57.19 | 1.67% | 350 |
| Feb 25, 2026 | 56.80 | 58.00 | 55.80 | 57.00 | 56.25 | 0.35% | 3,680 |