Philippine Savings Bank (PSE:PSB)
Philippines · Delayed Price · Currency is PHP 52.60
-0.15 (-0.28%)
At close: Aug 7, 2026
Philippine Savings Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 52.70 | 53.05 | 52.70 | 53.05 | 52.31 | 0.66% | 1,620 |
| Jul 6, 2026 | 53.05 | 53.05 | 52.10 | 52.70 | 51.96 | -0.66% | 1,360 |
| Jul 3, 2026 | 52.85 | 53.50 | 52.80 | 53.05 | 52.31 | 0.38% | 1,170 |
| Jul 2, 2026 | 53.00 | 53.50 | 51.85 | 52.85 | 52.11 | -0.28% | 530 |
| Jul 1, 2026 | 53.00 | 53.50 | 51.85 | 53.00 | 52.26 | - | 530 |
| Jun 30, 2026 | 51.60 | 53.00 | 51.60 | 53.00 | 52.26 | - | 670 |
| Jun 29, 2026 | 52.95 | 53.30 | 51.60 | 53.00 | 52.26 | 0.09% | 420 |
| Jun 26, 2026 | 53.00 | 53.00 | 50.80 | 52.95 | 52.21 | -0.09% | 1,810 |
| Jun 25, 2026 | 53.00 | 53.00 | 52.95 | 53.00 | 52.26 | 0.09% | 660 |
| Jun 24, 2026 | 53.05 | 53.45 | 52.00 | 52.95 | 52.21 | -0.19% | 1,020 |
| Jun 23, 2026 | 53.00 | 53.05 | 52.80 | 53.05 | 52.31 | -0.75% | 730 |
| Jun 22, 2026 | 53.40 | 53.45 | 53.00 | 53.45 | 52.70 | -0.09% | 430 |
| Jun 19, 2026 | 52.70 | 53.55 | 52.70 | 53.50 | 52.75 | 1.52% | 270 |
| Jun 18, 2026 | 53.00 | 53.00 | 51.00 | 52.70 | 51.96 | -0.28% | 6,400 |
| Jun 17, 2026 | 52.85 | 53.00 | 52.85 | 52.85 | 52.11 | 0.09% | 290 |
| Jun 16, 2026 | 53.05 | 53.05 | 52.00 | 52.80 | 52.06 | -0.47% | 640 |
| Jun 15, 2026 | 53.00 | 53.20 | 52.80 | 53.05 | 52.31 | 0.09% | 2,890 |
| Jun 11, 2026 | 53.60 | 54.00 | 51.00 | 53.00 | 52.26 | -1.12% | 10,080 |
| Jun 10, 2026 | 54.00 | 54.00 | 53.00 | 53.60 | 52.85 | -0.74% | 840 |
| Jun 9, 2026 | 53.25 | 54.50 | 53.20 | 54.00 | 53.24 | 1.50% | 1,630 |
| Jun 8, 2026 | 53.10 | 53.20 | 53.00 | 53.20 | 52.45 | 0.19% | 550 |
| Jun 5, 2026 | 53.80 | 53.80 | 52.50 | 53.10 | 52.35 | -0.09% | 1,880 |
| Jun 4, 2026 | 53.80 | 53.80 | 53.15 | 53.15 | 52.40 | -1.21% | 480 |
| Jun 3, 2026 | 53.40 | 54.00 | 52.60 | 53.80 | 53.05 | 0.75% | 1,490 |
| Jun 2, 2026 | 53.60 | 53.70 | 53.40 | 53.40 | 52.65 | -0.37% | 790 |
| Jun 1, 2026 | 53.50 | 53.70 | 53.00 | 53.60 | 52.85 | 0.19% | 3,300 |
| May 29, 2026 | 53.35 | 53.50 | 53.10 | 53.50 | 52.75 | 0.56% | 290 |