Philippine Trust Company (PSE:PTC)
Philippines · Delayed Price · Currency is PHP 85.45
-6.55 (-7.12%)
At close: Sep 29, 2025
Philippine Trust Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Oct 6, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Oct 3, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Oct 2, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Oct 1, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Sep 30, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Sep 29, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -7.12% | 10 |
| Sep 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 11, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 8, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 2, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 1, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 28, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | 600 |
| Aug 19, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 18, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 13, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 8, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 7, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 6, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 4, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 31, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 30, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 29, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 28, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |