Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 51.55
+0.25 (0.49%)
At close: Sep 17, 2026
Philippine Savings Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 53.30 | 53.55 | 53.30 | 53.35 | 52.60 | 0.38% | 1,940 |
| Jul 24, 2026 | 53.50 | 53.50 | 52.95 | 53.15 | 52.40 | 0.19% | 1,110 |
| Jul 23, 2026 | 53.00 | 54.00 | 53.00 | 53.05 | 52.31 | - | 1,820 |
| Jul 22, 2026 | 54.90 | 54.90 | 52.75 | 53.05 | 52.31 | 0.57% | 1,300 |
| Jul 21, 2026 | 53.05 | 54.00 | 52.75 | 52.75 | 52.01 | -0.57% | 2,690 |
| Jul 20, 2026 | 55.00 | 55.00 | 52.90 | 53.05 | 52.31 | -0.84% | 1,460 |
| Jul 17, 2026 | 53.45 | 53.50 | 53.45 | 53.50 | 52.75 | 0.09% | 1,230 |
| Jul 16, 2026 | 53.00 | 53.50 | 53.00 | 53.45 | 52.70 | 0.85% | 500 |
| Jul 15, 2026 | 53.45 | 53.45 | 52.20 | 53.00 | 52.26 | -0.93% | 950 |
| Jul 14, 2026 | 52.95 | 53.50 | 52.00 | 53.50 | 52.75 | 1.33% | 1,320 |
| Jul 13, 2026 | 52.75 | 53.00 | 52.75 | 52.80 | 52.06 | 0.09% | 300 |
| Jul 10, 2026 | 53.00 | 53.50 | 52.55 | 52.75 | 52.01 | -1.40% | 11,760 |
| Jul 9, 2026 | 52.50 | 53.50 | 52.00 | 53.50 | 52.75 | 0.94% | 2,970 |
| Jul 8, 2026 | 53.05 | 53.30 | 52.50 | 53.00 | 52.26 | -0.09% | 950 |