Philippine Trust Company (PSE:PTC)
Philippines · Delayed Price · Currency is PHP 88.15
0.00 (0.00%)
At close: Mar 27, 2026
Philippine Trust Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - | 10 |
| Mar 26, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - | - |
| Mar 25, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - | - |
| Mar 24, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - | - |
| Mar 23, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - | - |
| Mar 19, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - | - |
| Mar 18, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - | - |
| Mar 17, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -2.11% | 10 |
| Mar 16, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.06% | 10 |
| Mar 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 30 |
| Mar 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.16% | 30 |
| Mar 11, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Mar 10, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Mar 9, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | 10 |
| Mar 6, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Mar 5, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Mar 4, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Mar 3, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Mar 2, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | 10 |
| Feb 27, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Feb 26, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - | - |
| Feb 25, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.06% | 10 |
| Feb 24, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - | - |
| Feb 23, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - | - |
| Feb 20, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - | - |
| Feb 19, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -13.68% | 10 |
| Feb 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 5, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jan 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jan 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jan 28, 2026 | 86.55 | 102.00 | 86.55 | 102.00 | 102.00 | - | 140 |
| Jan 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jan 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jan 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 10 |
| Jan 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jan 21, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 30 |
| Jan 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jan 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jan 16, 2026 | 102.00 | 102.10 | 102.00 | 102.00 | 102.00 | 0.99% | 50 |
| Jan 15, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | -15.13% | 120 |