Philippine National Bank (PSE:PNB)
Philippines
· Delayed Price · Currency is PHP 57.90
-1.55 (-2.61%)
Last updated: Apr 28, 2026, 11:55 AM PST
Philippine National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.50 | 59.90 | 58.30 | 58.30 | - | -1.93% | 88,710 |
| Apr 27, 2026 | 59.55 | 59.95 | 59.00 | 59.45 | 59.45 | -0.17% | 84,980 |
| Apr 24, 2026 | 60.00 | 60.15 | 59.50 | 59.55 | 59.55 | 0.08% | 416,750 |
| Apr 23, 2026 | 59.80 | 59.80 | 59.35 | 59.50 | 59.50 | -0.50% | 55,260 |
| Apr 22, 2026 | 59.55 | 59.90 | 59.15 | 59.80 | 59.80 | 0.50% | 53,600 |
| Apr 21, 2026 | 60.45 | 60.45 | 59.20 | 59.50 | 59.50 | -1.57% | 110,860 |
| Apr 20, 2026 | 60.50 | 60.90 | 59.95 | 60.45 | 60.45 | -0.08% | 123,850 |
| Apr 17, 2026 | 60.50 | 60.85 | 59.20 | 60.50 | 60.50 | 0.08% | 164,760 |
| Apr 16, 2026 | 60.70 | 60.95 | 60.30 | 60.45 | 60.45 | -0.33% | 27,730 |
| Apr 15, 2026 | 60.20 | 61.20 | 60.20 | 60.65 | 60.65 | 0.83% | 168,430 |
| Apr 14, 2026 | 60.80 | 61.20 | 60.15 | 60.15 | 60.15 | -1.07% | 124,080 |
| Apr 13, 2026 | 58.15 | 60.80 | 57.20 | 60.80 | 60.80 | 4.38% | 957,530 |
| Apr 10, 2026 | 57.60 | 58.25 | 57.60 | 58.25 | 58.25 | 1.13% | 135,100 |
| Apr 8, 2026 | 57.95 | 58.30 | 57.05 | 57.60 | 57.60 | 2.31% | 219,360 |
| Apr 7, 2026 | 56.65 | 57.00 | 55.90 | 56.30 | 56.30 | -0.62% | 63,170 |
| Apr 6, 2026 | 57.65 | 58.50 | 55.80 | 56.65 | 56.65 | -1.73% | 66,130 |
| Apr 1, 2026 | 56.25 | 58.75 | 56.25 | 57.65 | 57.65 | 2.49% | 460,810 |
| Mar 31, 2026 | 56.35 | 57.50 | 56.00 | 56.25 | 56.25 | 1.08% | 77,580 |
| Mar 30, 2026 | 56.80 | 56.80 | 55.30 | 55.65 | 55.65 | -2.20% | 109,980 |
| Mar 27, 2026 | 57.45 | 57.70 | 56.50 | 56.90 | 56.90 | -0.70% | 87,570 |
| Mar 26, 2026 | 57.40 | 58.15 | 56.70 | 57.30 | 57.30 | -0.26% | 561,570 |
| Mar 25, 2026 | 56.85 | 57.80 | 56.85 | 57.45 | 57.45 | 1.68% | 221,200 |
| Mar 24, 2026 | 55.00 | 56.95 | 55.00 | 56.50 | 56.50 | 3.96% | 134,130 |
| Mar 23, 2026 | 57.80 | 57.80 | 54.00 | 54.35 | 54.35 | -6.29% | 347,630 |
| Mar 19, 2026 | 58.75 | 58.75 | 57.15 | 58.00 | 58.00 | -1.69% | 159,220 |
| Mar 18, 2026 | 57.20 | 59.00 | 56.95 | 59.00 | 59.00 | 3.51% | 501,540 |
| Mar 17, 2026 | 55.30 | 57.00 | 55.30 | 57.00 | 57.00 | 3.45% | 365,480 |
| Mar 16, 2026 | 56.25 | 56.25 | 54.00 | 55.10 | 55.10 | -2.04% | 843,320 |
| Mar 13, 2026 | 58.00 | 58.00 | 55.50 | 56.25 | 56.25 | -3.10% | 414,030 |
| Mar 12, 2026 | 57.80 | 58.20 | 56.05 | 58.05 | 58.05 | -0.60% | 1,847,480 |
| Mar 11, 2026 | 57.25 | 59.00 | 57.15 | 58.40 | 56.75 | 2.01% | 364,150 |
| Mar 10, 2026 | 57.65 | 58.90 | 56.85 | 57.25 | 55.63 | 1.33% | 490,080 |
| Mar 9, 2026 | 57.70 | 57.70 | 55.90 | 56.50 | 54.90 | -4.96% | 1,094,010 |
| Mar 6, 2026 | 60.30 | 60.30 | 58.50 | 59.45 | 57.77 | -0.92% | 322,590 |
| Mar 5, 2026 | 58.40 | 60.95 | 58.40 | 60.00 | 58.30 | 2.83% | 293,490 |
| Mar 4, 2026 | 59.90 | 59.90 | 57.30 | 58.35 | 56.70 | -2.75% | 1,145,500 |
| Mar 3, 2026 | 62.10 | 63.00 | 59.70 | 60.00 | 58.30 | -3.61% | 657,190 |
| Mar 2, 2026 | 63.50 | 63.50 | 61.90 | 62.25 | 60.49 | -3.04% | 433,850 |
| Feb 27, 2026 | 66.95 | 66.95 | 64.00 | 64.20 | 62.39 | -4.18% | 447,870 |
| Feb 26, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 65.11 | 1.52% | 926,270 |
| Feb 25, 2026 | 64.95 | 66.50 | 64.85 | 66.00 | 64.14 | 2.25% | 871,010 |
| Feb 24, 2026 | 65.00 | 65.20 | 64.40 | 64.55 | 62.73 | -0.62% | 306,160 |
| Feb 23, 2026 | 63.90 | 65.00 | 63.85 | 64.95 | 63.11 | 2.44% | 697,840 |
| Feb 20, 2026 | 62.00 | 63.65 | 62.00 | 63.40 | 61.61 | 2.26% | 376,380 |
| Feb 19, 2026 | 62.35 | 63.40 | 61.80 | 62.00 | 60.25 | -0.56% | 216,980 |
| Feb 18, 2026 | 62.45 | 62.45 | 61.50 | 62.35 | 60.59 | 0.89% | 128,060 |
| Feb 16, 2026 | 62.00 | 62.95 | 61.50 | 61.80 | 60.05 | -0.32% | 80,600 |
| Feb 13, 2026 | 63.05 | 63.80 | 61.90 | 62.00 | 60.25 | -2.36% | 698,310 |
| Feb 12, 2026 | 64.00 | 64.00 | 63.10 | 63.50 | 61.71 | -0.78% | 44,180 |
| Feb 11, 2026 | 63.00 | 64.20 | 63.00 | 64.00 | 62.19 | 2.15% | 763,940 |
| Feb 10, 2026 | 62.60 | 63.70 | 61.60 | 62.65 | 60.88 | 0.08% | 241,850 |
| Feb 9, 2026 | 61.50 | 63.20 | 61.10 | 62.60 | 60.83 | 3.30% | 349,060 |
| Feb 6, 2026 | 62.20 | 62.20 | 60.00 | 60.60 | 58.89 | -2.49% | 234,630 |
| Feb 5, 2026 | 60.20 | 62.45 | 60.20 | 62.15 | 60.39 | 3.58% | 321,660 |
| Feb 4, 2026 | 61.50 | 62.70 | 59.90 | 60.00 | 58.30 | -1.96% | 2,154,210 |
| Feb 3, 2026 | 60.20 | 62.40 | 59.95 | 61.20 | 59.47 | 2.00% | 335,020 |
| Feb 2, 2026 | 63.80 | 63.80 | 59.70 | 60.00 | 58.30 | -6.25% | 1,126,030 |
| Jan 30, 2026 | 59.00 | 64.00 | 59.00 | 64.00 | 62.19 | 8.47% | 901,370 |
| Jan 29, 2026 | 62.30 | 62.30 | 58.70 | 59.00 | 57.33 | -5.30% | 1,973,690 |
| Jan 28, 2026 | 62.45 | 62.45 | 61.85 | 62.30 | 60.54 | -0.24% | 129,960 |
| Jan 27, 2026 | 61.10 | 62.45 | 60.25 | 62.45 | 60.69 | 2.21% | 804,010 |
| Jan 26, 2026 | 61.35 | 61.35 | 60.50 | 61.10 | 59.37 | -0.41% | 134,170 |
| Jan 23, 2026 | 61.80 | 62.40 | 60.75 | 61.35 | 59.62 | -0.65% | 243,430 |
| Jan 22, 2026 | 61.05 | 62.30 | 61.00 | 61.75 | 60.01 | 1.23% | 355,670 |
| Jan 21, 2026 | 60.00 | 61.50 | 59.00 | 61.00 | 59.28 | 1.67% | 210,600 |
| Jan 20, 2026 | 61.90 | 62.25 | 59.75 | 60.00 | 58.30 | -3.07% | 164,870 |
| Jan 19, 2026 | 62.15 | 62.75 | 61.90 | 61.90 | 60.15 | -0.40% | 522,700 |
| Jan 16, 2026 | 62.25 | 62.25 | 61.80 | 62.15 | 60.39 | -0.08% | 81,700 |
| Jan 15, 2026 | 61.95 | 62.25 | 61.95 | 62.20 | 60.44 | 0.48% | 369,140 |
| Jan 14, 2026 | 62.00 | 62.80 | 61.60 | 61.90 | 60.15 | -0.16% | 121,200 |
| Jan 13, 2026 | 58.60 | 63.00 | 58.60 | 62.00 | 60.25 | 5.80% | 1,261,510 |
| Jan 12, 2026 | 58.00 | 58.80 | 57.90 | 58.60 | 56.94 | 1.03% | 382,510 |
| Jan 9, 2026 | 58.35 | 58.85 | 57.90 | 58.00 | 56.36 | -0.68% | 117,500 |
| Jan 8, 2026 | 57.90 | 58.45 | 57.90 | 58.40 | 56.75 | 0.95% | 336,480 |
| Jan 7, 2026 | 57.70 | 57.85 | 57.00 | 57.85 | 56.22 | 0.35% | 304,270 |
| Jan 6, 2026 | 57.60 | 57.75 | 57.35 | 57.65 | 56.02 | 0.09% | 317,190 |
| Jan 5, 2026 | 55.75 | 57.90 | 55.75 | 57.60 | 55.97 | 3.41% | 713,160 |
| Jan 2, 2026 | 54.40 | 55.75 | 54.40 | 55.70 | 54.13 | 2.39% | 277,410 |
| Dec 29, 2025 | 53.00 | 54.60 | 53.00 | 54.40 | 52.86 | 2.84% | 519,990 |
| Dec 26, 2025 | 51.95 | 52.90 | 51.95 | 52.90 | 51.41 | 1.83% | 546,660 |
| Dec 23, 2025 | 52.00 | 52.50 | 51.95 | 51.95 | 50.48 | -0.10% | 185,580 |
| Dec 22, 2025 | 50.95 | 52.10 | 50.95 | 52.00 | 50.53 | 2.16% | 454,700 |
| Dec 19, 2025 | 51.00 | 51.40 | 50.90 | 50.90 | 49.46 | 0.10% | 140,250 |
| Dec 18, 2025 | 50.90 | 52.00 | 50.85 | 50.85 | 49.41 | -0.10% | 391,690 |
| Dec 17, 2025 | 50.70 | 51.10 | 50.60 | 50.90 | 49.46 | 0.59% | 192,840 |
| Dec 16, 2025 | 50.85 | 51.00 | 50.60 | 50.60 | 49.17 | -0.39% | 184,270 |
| Dec 15, 2025 | 51.75 | 51.75 | 50.80 | 50.80 | 49.36 | -1.55% | 52,850 |
| Dec 12, 2025 | 50.90 | 52.00 | 50.90 | 51.60 | 50.14 | 1.38% | 19,070 |
| Dec 11, 2025 | 51.00 | 51.40 | 50.90 | 50.90 | 49.46 | -0.20% | 4,090 |
| Dec 10, 2025 | 50.70 | 51.00 | 50.50 | 51.00 | 49.56 | 0.59% | 214,880 |
| Dec 9, 2025 | 50.95 | 51.20 | 50.50 | 50.70 | 49.27 | -0.49% | 268,750 |
| Dec 5, 2025 | 52.35 | 52.35 | 50.90 | 50.95 | 49.51 | -2.67% | 304,100 |
| Dec 4, 2025 | 51.80 | 52.65 | 50.50 | 52.35 | 50.87 | 1.16% | 360,170 |
| Dec 3, 2025 | 52.95 | 53.00 | 51.70 | 51.75 | 50.29 | -2.27% | 106,060 |
| Dec 2, 2025 | 53.60 | 53.95 | 51.50 | 52.95 | 51.45 | -1.94% | 294,790 |
| Dec 1, 2025 | 54.70 | 54.70 | 53.45 | 54.00 | 52.47 | -1.46% | 29,090 |
| Nov 28, 2025 | 53.00 | 54.80 | 52.70 | 54.80 | 53.25 | 2.62% | 104,180 |
| Nov 27, 2025 | 54.15 | 54.30 | 52.55 | 53.40 | 51.89 | -1.39% | 26,300 |
| Nov 26, 2025 | 54.80 | 54.80 | 54.10 | 54.15 | 52.62 | -1.46% | 17,560 |
| Nov 25, 2025 | 55.00 | 55.40 | 54.20 | 54.95 | 53.40 | -0.09% | 105,050 |