Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 50.40
-0.10 (-0.20%)
At close: Oct 27, 2026
Philippine Savings Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 48.00 | 50.40 | 48.00 | 50.40 | 50.40 | -0.20% | 880 |
| Oct 26, 2026 | 50.95 | 50.95 | 48.00 | 50.50 | 50.50 | 3.06% | 1,900 |
| Oct 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,100 |
| Oct 22, 2026 | 50.85 | 50.85 | 49.00 | 49.00 | 49.00 | -1.01% | 700 |
| Oct 21, 2026 | 47.10 | 49.50 | 47.10 | 49.50 | 49.50 | 1.02% | 2,000 |
| Oct 20, 2026 | 49.00 | 49.95 | 48.05 | 49.00 | 49.00 | -2.00% | 10,480 |
| Oct 19, 2026 | 47.00 | 51.00 | 47.00 | 50.00 | 50.00 | 0.10% | 2,200 |
| Oct 16, 2026 | 50.85 | 50.85 | 47.05 | 49.95 | 49.95 | -1.96% | 3,860 |
| Oct 15, 2026 | 55.00 | 55.00 | 50.95 | 50.95 | 50.95 | 2.10% | 500 |
| Oct 14, 2026 | 49.95 | 49.95 | 48.80 | 49.90 | 49.90 | -1.67% | 350 |
| Oct 13, 2026 | 49.00 | 50.75 | 47.60 | 50.75 | 50.75 | 3.57% | 4,500 |
| Oct 12, 2026 | 51.00 | 51.00 | 48.05 | 49.00 | 49.00 | -0.41% | 6,900 |
| Oct 9, 2026 | 51.40 | 51.40 | 48.60 | 49.20 | 49.20 | -4.28% | 1,340 |
| Oct 8, 2026 | 51.45 | 51.45 | 50.00 | 51.40 | 51.40 | -0.10% | 190 |
| 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 |