Philippine National Bank (PSE:PNB)
Philippines
· Delayed Price · Currency is PHP 50.95
-1.40 (-2.67%)
At close: Dec 5, 2025
Philippine National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 54.85 | 55.30 | 54.40 | 55.20 | 55.20 | 0.64% | 163,520 |
| Oct 3, 2025 | 52.90 | 55.40 | 52.90 | 54.85 | 54.85 | 3.78% | 264,190 |
| Oct 2, 2025 | 52.95 | 52.95 | 52.30 | 52.85 | 52.85 | 0.86% | 96,090 |
| Oct 1, 2025 | 53.50 | 53.50 | 52.35 | 52.40 | 52.40 | -1.13% | 119,270 |
| Sep 30, 2025 | 53.50 | 53.50 | 52.30 | 53.00 | 53.00 | -1.12% | 96,340 |
| Sep 29, 2025 | 53.25 | 53.95 | 52.35 | 53.60 | 53.60 | 1.13% | 178,300 |
| Sep 26, 2025 | 52.50 | 53.60 | 52.50 | 53.00 | 53.00 | 0.76% | 76,290 |
| Sep 25, 2025 | 52.45 | 53.10 | 52.30 | 52.60 | 52.60 | - | 172,110 |
| Sep 24, 2025 | 54.15 | 54.85 | 52.40 | 52.60 | 52.60 | -2.59% | 700,820 |
| Sep 23, 2025 | 54.65 | 55.00 | 54.00 | 54.00 | 54.00 | -1.01% | 365,330 |
| Sep 22, 2025 | 56.00 | 56.40 | 54.55 | 54.55 | 54.55 | -2.59% | 375,860 |
| Sep 19, 2025 | 57.95 | 57.95 | 56.00 | 56.00 | 56.00 | -3.36% | 483,000 |
| Sep 18, 2025 | 56.70 | 57.95 | 56.65 | 57.95 | 57.95 | 2.20% | 311,170 |
| Sep 17, 2025 | 56.45 | 56.70 | 55.55 | 56.70 | 56.70 | 0.44% | 270,190 |
| Sep 16, 2025 | 56.50 | 56.95 | 56.00 | 56.45 | 56.45 | -0.09% | 242,070 |
| Sep 15, 2025 | 56.40 | 56.95 | 56.00 | 56.50 | 56.50 | 0.18% | 189,430 |
| Sep 12, 2025 | 57.10 | 57.35 | 54.35 | 56.40 | 56.40 | -2.76% | 585,410 |
| Sep 11, 2025 | 58.40 | 58.95 | 57.50 | 58.00 | 56.62 | -0.68% | 513,800 |
| Sep 10, 2025 | 59.80 | 59.90 | 58.30 | 58.40 | 57.01 | -1.60% | 318,580 |
| Sep 9, 2025 | 57.35 | 59.90 | 57.35 | 59.35 | 57.94 | 3.58% | 653,430 |
| Sep 8, 2025 | 57.05 | 57.35 | 55.85 | 57.30 | 55.94 | 0.70% | 699,130 |
| Sep 5, 2025 | 55.80 | 56.90 | 55.60 | 56.90 | 55.55 | 2.06% | 364,560 |
| Sep 4, 2025 | 55.40 | 55.85 | 54.85 | 55.75 | 54.42 | 0.63% | 233,950 |
| Sep 3, 2025 | 55.50 | 55.50 | 54.15 | 55.40 | 54.08 | -0.18% | 113,190 |
| Sep 2, 2025 | 54.00 | 55.50 | 53.85 | 55.50 | 54.18 | 2.78% | 594,980 |
| Sep 1, 2025 | 54.15 | 54.50 | 54.00 | 54.00 | 52.72 | -0.28% | 493,920 |
| Aug 29, 2025 | 55.05 | 55.80 | 54.15 | 54.15 | 52.86 | -1.63% | 466,570 |
| Aug 28, 2025 | 54.20 | 55.90 | 54.20 | 55.05 | 53.74 | 1.76% | 617,390 |
| Aug 27, 2025 | 54.65 | 54.85 | 54.00 | 54.10 | 52.81 | -1.64% | 588,320 |
| Aug 26, 2025 | 55.20 | 56.00 | 55.00 | 55.00 | 53.69 | -0.09% | 6,006,840 |
| Aug 22, 2025 | 55.50 | 56.60 | 54.10 | 55.05 | 53.74 | -0.90% | 822,210 |
| Aug 20, 2025 | 53.40 | 56.65 | 53.20 | 55.55 | 54.23 | 4.03% | 1,069,240 |
| Aug 19, 2025 | 55.00 | 55.00 | 53.15 | 53.40 | 52.13 | -2.91% | 1,114,780 |
| Aug 18, 2025 | 55.30 | 56.80 | 54.25 | 55.00 | 53.69 | -0.54% | 1,472,110 |
| Aug 15, 2025 | 56.00 | 57.60 | 54.55 | 55.30 | 53.98 | -1.25% | 1,770,240 |
| Aug 14, 2025 | 58.55 | 59.45 | 55.50 | 56.00 | 54.67 | -4.27% | 1,286,930 |
| Aug 13, 2025 | 62.00 | 62.75 | 57.00 | 58.50 | 57.11 | -5.65% | 3,308,700 |
| Aug 12, 2025 | 63.35 | 64.50 | 61.20 | 62.00 | 60.52 | -2.13% | 1,589,680 |
| Aug 11, 2025 | 65.50 | 66.95 | 63.05 | 63.35 | 61.84 | -3.28% | 747,250 |
| Aug 8, 2025 | 67.00 | 69.60 | 64.10 | 65.50 | 63.94 | -2.24% | 2,705,010 |
| Aug 7, 2025 | 64.00 | 67.20 | 63.95 | 67.00 | 65.41 | 4.69% | 3,059,520 |
| Aug 6, 2025 | 60.50 | 64.15 | 60.50 | 64.00 | 62.48 | 6.22% | 1,074,520 |
| Aug 5, 2025 | 62.00 | 66.90 | 60.25 | 60.25 | 58.82 | -2.74% | 3,862,930 |
| Aug 4, 2025 | 60.00 | 63.90 | 60.00 | 61.95 | 60.48 | 3.25% | 131,250 |
| Aug 1, 2025 | 63.00 | 64.45 | 60.00 | 60.00 | 58.57 | -4.76% | 993,350 |
| Jul 31, 2025 | 63.35 | 65.20 | 62.00 | 63.00 | 61.50 | -0.55% | 599,290 |
| Jul 30, 2025 | 61.00 | 63.70 | 61.00 | 63.35 | 61.84 | 4.71% | 407,790 |
| Jul 29, 2025 | 65.20 | 67.75 | 60.50 | 60.50 | 59.06 | -6.78% | 1,642,100 |
| Jul 28, 2025 | 62.80 | 71.00 | 62.80 | 64.90 | 63.36 | 3.34% | 3,722,540 |
| Jul 25, 2025 | 60.80 | 63.30 | 60.70 | 62.80 | 61.31 | 3.63% | 1,923,950 |
| Jul 24, 2025 | 59.80 | 60.65 | 59.70 | 60.60 | 59.16 | 1.34% | 1,994,500 |
| Jul 23, 2025 | 59.45 | 59.95 | 59.10 | 59.80 | 58.38 | 0.59% | 1,314,850 |
| Jul 22, 2025 | 57.55 | 59.45 | 57.55 | 59.45 | 58.04 | 3.30% | 824,400 |
| Jul 21, 2025 | 57.85 | 57.85 | 56.60 | 57.55 | 56.18 | 0.35% | 481,640 |
| Jul 18, 2025 | 56.85 | 57.90 | 56.45 | 57.35 | 55.99 | 0.88% | 169,980 |
| Jul 17, 2025 | 58.00 | 58.10 | 56.35 | 56.85 | 55.50 | -2.65% | 474,810 |
| Jul 16, 2025 | 58.45 | 59.00 | 58.00 | 58.40 | 57.01 | -0.09% | 609,780 |