Philippine Trust Company (PSE:PTC)
Philippines · Delayed Price · Currency is PHP 90.00
+1.65 (1.87%)
Last updated: Jun 3, 2026, 10:05 AM PST
Philippine Trust Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - | - |
| Jun 1, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - | - |
| May 29, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - | - |
| May 28, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - | - |
| May 26, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - | 10 |
| May 25, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.06% | 20 |
| May 22, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - | - |
| May 21, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -26.42% | 10 |
| May 20, 2026 | 120.00 | 120.00 | 119.60 | 120.00 | 120.00 | - | 430 |
| May 19, 2026 | 90.00 | 120.00 | 90.00 | 120.00 | 120.00 | 33.33% | 70 |
| May 18, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 10 |
| Apr 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.93% | 10 |
| Apr 14, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - | - |
| Apr 13, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.11% | 100 |
| Apr 10, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | - |
| Apr 8, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | - |
| Apr 7, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | - |
| Apr 6, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | - |
| Apr 1, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | - |
| Mar 31, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.06% | 10 |
| Mar 30, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - | - |
| 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 |