Philippine National Bank (PSE:PNB)
Philippines
· Delayed Price · Currency is PHP 59.00
-1.00 (-1.67%)
Last updated: Mar 6, 2026, 11:26 AM PST
Philippine National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.40 | 60.95 | 58.40 | 60.00 | 60.00 | 2.83% | 293,490 |
| Mar 4, 2026 | 59.90 | 59.90 | 57.30 | 58.35 | 58.35 | -2.75% | 1,145,500 |
| Mar 3, 2026 | 62.10 | 63.00 | 59.70 | 60.00 | 60.00 | -3.61% | 657,190 |
| Mar 2, 2026 | 63.50 | 63.50 | 61.90 | 62.25 | 62.25 | -3.04% | 433,850 |
| Feb 27, 2026 | 66.95 | 66.95 | 64.00 | 64.20 | 64.20 | -4.18% | 447,870 |
| Feb 26, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 926,270 |
| Feb 25, 2026 | 64.95 | 66.50 | 64.85 | 66.00 | 66.00 | 2.25% | 871,010 |
| Feb 24, 2026 | 65.00 | 65.20 | 64.40 | 64.55 | 64.55 | -0.62% | 306,160 |
| Feb 23, 2026 | 63.90 | 65.00 | 63.85 | 64.95 | 64.95 | 2.44% | 697,840 |
| Feb 20, 2026 | 62.00 | 63.65 | 62.00 | 63.40 | 63.40 | 2.26% | 376,380 |
| Feb 19, 2026 | 62.35 | 63.40 | 61.80 | 62.00 | 62.00 | -0.56% | 216,980 |
| Feb 18, 2026 | 62.45 | 62.45 | 61.50 | 62.35 | 62.35 | 0.89% | 128,060 |
| Feb 16, 2026 | 62.00 | 62.95 | 61.50 | 61.80 | 61.80 | -0.32% | 80,600 |
| Feb 13, 2026 | 63.05 | 63.80 | 61.90 | 62.00 | 62.00 | -2.36% | 698,310 |
| Feb 12, 2026 | 64.00 | 64.00 | 63.10 | 63.50 | 63.50 | -0.78% | 44,180 |
| Feb 11, 2026 | 63.00 | 64.20 | 63.00 | 64.00 | 64.00 | 2.15% | 763,940 |
| Feb 10, 2026 | 62.60 | 63.70 | 61.60 | 62.65 | 62.65 | 0.08% | 241,850 |
| Feb 9, 2026 | 61.50 | 63.20 | 61.10 | 62.60 | 62.60 | 3.30% | 349,060 |
| Feb 6, 2026 | 62.20 | 62.20 | 60.00 | 60.60 | 60.60 | -2.49% | 234,630 |
| Feb 5, 2026 | 60.20 | 62.45 | 60.20 | 62.15 | 62.15 | 3.58% | 321,660 |
| Feb 4, 2026 | 61.50 | 62.70 | 59.90 | 60.00 | 60.00 | -1.96% | 2,154,210 |
| Feb 3, 2026 | 60.20 | 62.40 | 59.95 | 61.20 | 61.20 | 2.00% | 335,020 |
| Feb 2, 2026 | 63.80 | 63.80 | 59.70 | 60.00 | 60.00 | -6.25% | 1,126,030 |
| Jan 30, 2026 | 59.00 | 64.00 | 59.00 | 64.00 | 64.00 | 8.47% | 901,370 |
| Jan 29, 2026 | 62.30 | 62.30 | 58.70 | 59.00 | 59.00 | -5.30% | 1,973,690 |
| Jan 28, 2026 | 62.45 | 62.45 | 61.85 | 62.30 | 62.30 | -0.24% | 129,960 |
| Jan 27, 2026 | 61.10 | 62.45 | 60.25 | 62.45 | 62.45 | 2.21% | 804,010 |
| Jan 26, 2026 | 61.35 | 61.35 | 60.50 | 61.10 | 61.10 | -0.41% | 134,170 |
| Jan 23, 2026 | 61.80 | 62.40 | 60.75 | 61.35 | 61.35 | -0.65% | 243,430 |
| Jan 22, 2026 | 61.05 | 62.30 | 61.00 | 61.75 | 61.75 | 1.23% | 355,670 |
| Jan 21, 2026 | 60.00 | 61.50 | 59.00 | 61.00 | 61.00 | 1.67% | 210,600 |
| Jan 20, 2026 | 61.90 | 62.25 | 59.75 | 60.00 | 60.00 | -3.07% | 164,870 |
| Jan 19, 2026 | 62.15 | 62.75 | 61.90 | 61.90 | 61.90 | -0.40% | 522,700 |
| Jan 16, 2026 | 62.25 | 62.25 | 61.80 | 62.15 | 62.15 | -0.08% | 81,700 |
| Jan 15, 2026 | 61.95 | 62.25 | 61.95 | 62.20 | 62.20 | 0.48% | 369,140 |
| Jan 14, 2026 | 62.00 | 62.80 | 61.60 | 61.90 | 61.90 | -0.16% | 121,200 |
| Jan 13, 2026 | 58.60 | 63.00 | 58.60 | 62.00 | 62.00 | 5.80% | 1,261,510 |
| Jan 12, 2026 | 58.00 | 58.80 | 57.90 | 58.60 | 58.60 | 1.03% | 382,510 |
| Jan 9, 2026 | 58.35 | 58.85 | 57.90 | 58.00 | 58.00 | -0.68% | 117,500 |
| Jan 8, 2026 | 57.90 | 58.45 | 57.90 | 58.40 | 58.40 | 0.95% | 336,480 |
| Jan 7, 2026 | 57.70 | 57.85 | 57.00 | 57.85 | 57.85 | 0.35% | 304,270 |
| Jan 6, 2026 | 57.60 | 57.75 | 57.35 | 57.65 | 57.65 | 0.09% | 317,190 |
| Jan 5, 2026 | 55.75 | 57.90 | 55.75 | 57.60 | 57.60 | 3.41% | 713,160 |
| Jan 2, 2026 | 54.40 | 55.75 | 54.40 | 55.70 | 55.70 | 2.39% | 277,410 |
| Dec 29, 2025 | 53.00 | 54.60 | 53.00 | 54.40 | 54.40 | 2.84% | 519,990 |
| Dec 26, 2025 | 51.95 | 52.90 | 51.95 | 52.90 | 52.90 | 1.83% | 546,660 |
| Dec 23, 2025 | 52.00 | 52.50 | 51.95 | 51.95 | 51.95 | -0.10% | 185,580 |
| Dec 22, 2025 | 50.95 | 52.10 | 50.95 | 52.00 | 52.00 | 2.16% | 454,700 |
| Dec 19, 2025 | 51.00 | 51.40 | 50.90 | 50.90 | 50.90 | 0.10% | 140,250 |
| Dec 18, 2025 | 50.90 | 52.00 | 50.85 | 50.85 | 50.85 | -0.10% | 391,690 |
| Dec 17, 2025 | 50.70 | 51.10 | 50.60 | 50.90 | 50.90 | 0.59% | 192,840 |
| Dec 16, 2025 | 50.85 | 51.00 | 50.60 | 50.60 | 50.60 | -0.39% | 184,270 |
| Dec 15, 2025 | 51.75 | 51.75 | 50.80 | 50.80 | 50.80 | -1.55% | 52,850 |
| Dec 12, 2025 | 50.90 | 52.00 | 50.90 | 51.60 | 51.60 | 1.38% | 19,070 |
| Dec 11, 2025 | 51.00 | 51.40 | 50.90 | 50.90 | 50.90 | -0.20% | 4,090 |
| Dec 10, 2025 | 50.70 | 51.00 | 50.50 | 51.00 | 51.00 | 0.59% | 214,880 |
| Dec 9, 2025 | 50.95 | 51.20 | 50.50 | 50.70 | 50.70 | -0.49% | 268,750 |
| Dec 5, 2025 | 52.35 | 52.35 | 50.90 | 50.95 | 50.95 | -2.67% | 304,100 |
| Dec 4, 2025 | 51.80 | 52.65 | 50.50 | 52.35 | 52.35 | 1.16% | 360,170 |
| Dec 3, 2025 | 52.95 | 53.00 | 51.70 | 51.75 | 51.75 | -2.27% | 106,060 |
| Dec 2, 2025 | 53.60 | 53.95 | 51.50 | 52.95 | 52.95 | -1.94% | 294,790 |
| Dec 1, 2025 | 54.70 | 54.70 | 53.45 | 54.00 | 54.00 | -1.46% | 29,090 |
| Nov 28, 2025 | 53.00 | 54.80 | 52.70 | 54.80 | 54.80 | 2.62% | 104,180 |
| Nov 27, 2025 | 54.15 | 54.30 | 52.55 | 53.40 | 53.40 | -1.39% | 26,300 |
| Nov 26, 2025 | 54.80 | 54.80 | 54.10 | 54.15 | 54.15 | -1.46% | 17,560 |
| Nov 25, 2025 | 55.00 | 55.40 | 54.20 | 54.95 | 54.95 | -0.09% | 105,050 |
| Nov 24, 2025 | 52.35 | 55.00 | 52.35 | 55.00 | 55.00 | 5.06% | 814,960 |
| Nov 21, 2025 | 52.30 | 52.45 | 52.30 | 52.35 | 52.35 | 0.10% | 35,720 |
| Nov 20, 2025 | 51.70 | 52.30 | 51.50 | 52.30 | 52.30 | 1.16% | 114,450 |
| Nov 19, 2025 | 51.80 | 51.90 | 51.45 | 51.70 | 51.70 | 1.37% | 102,410 |
| Nov 18, 2025 | 50.65 | 51.45 | 50.05 | 51.00 | 51.00 | 0.69% | 100,540 |
| Nov 17, 2025 | 50.00 | 50.75 | 50.00 | 50.65 | 50.65 | 0.50% | 131,080 |
| Nov 14, 2025 | 51.95 | 51.95 | 50.30 | 50.40 | 50.40 | -2.33% | 257,850 |
| Nov 13, 2025 | 51.15 | 51.95 | 50.85 | 51.60 | 51.60 | 0.88% | 114,140 |
| Nov 12, 2025 | 51.25 | 52.00 | 50.50 | 51.15 | 51.15 | -0.20% | 123,150 |
| Nov 11, 2025 | 51.30 | 51.95 | 50.50 | 51.25 | 51.25 | -0.10% | 195,450 |
| Nov 10, 2025 | 52.40 | 52.40 | 51.05 | 51.30 | 51.30 | -2.10% | 118,230 |
| Nov 7, 2025 | 52.65 | 52.80 | 51.45 | 52.40 | 52.40 | -0.47% | 178,980 |
| Nov 6, 2025 | 52.15 | 53.30 | 52.15 | 52.65 | 52.65 | 0.96% | 72,960 |
| Nov 5, 2025 | 52.60 | 53.00 | 51.30 | 52.15 | 52.15 | -0.86% | 76,790 |
| Nov 4, 2025 | 52.00 | 53.00 | 50.80 | 52.60 | 52.60 | 1.25% | 420,290 |
| Nov 3, 2025 | 51.65 | 52.00 | 50.75 | 51.95 | 51.95 | 0.68% | 278,710 |
| Oct 30, 2025 | 51.45 | 52.00 | 51.20 | 51.60 | 51.60 | 0.29% | 80,910 |
| Oct 29, 2025 | 51.50 | 51.70 | 51.10 | 51.45 | 51.45 | -0.10% | 31,380 |
| Oct 28, 2025 | 51.70 | 51.70 | 51.10 | 51.50 | 51.50 | -0.39% | 100,460 |
| Oct 27, 2025 | 50.50 | 52.40 | 50.50 | 51.70 | 51.70 | 2.17% | 105,300 |
| Oct 24, 2025 | 50.50 | 51.00 | 50.50 | 50.60 | 50.60 | 0.20% | 147,290 |
| Oct 23, 2025 | 51.80 | 52.30 | 50.50 | 50.50 | 50.50 | -1.08% | 122,790 |
| Oct 22, 2025 | 51.40 | 51.50 | 50.80 | 51.05 | 51.05 | 0.10% | 79,820 |
| Oct 21, 2025 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | - | 67,290 |
| Oct 20, 2025 | 51.40 | 51.65 | 50.65 | 51.00 | 51.00 | -0.78% | 241,770 |
| Oct 17, 2025 | 52.30 | 52.70 | 51.30 | 51.40 | 51.40 | -1.72% | 597,330 |
| Oct 16, 2025 | 52.95 | 53.20 | 52.20 | 52.30 | 52.30 | -1.23% | 162,080 |
| Oct 15, 2025 | 52.05 | 53.65 | 52.05 | 52.95 | 52.95 | 1.73% | 86,190 |
| Oct 14, 2025 | 51.60 | 52.50 | 51.60 | 52.05 | 52.05 | 0.87% | 114,030 |
| Oct 13, 2025 | 52.50 | 52.50 | 51.45 | 51.60 | 51.60 | -1.71% | 315,340 |
| Oct 10, 2025 | 53.00 | 53.70 | 52.30 | 52.50 | 52.50 | -0.94% | 165,270 |
| Oct 9, 2025 | 53.15 | 54.30 | 53.00 | 53.00 | 53.00 | -0.28% | 144,480 |
| Oct 8, 2025 | 54.80 | 54.95 | 53.00 | 53.15 | 53.15 | -3.01% | 121,090 |
| Oct 7, 2025 | 55.00 | 55.20 | 54.25 | 54.80 | 54.80 | -0.72% | 247,460 |