Philippine Savings Bank (PSE:PSB)
Philippines
· Delayed Price · Currency is PHP 57.50
-0.45 (-0.78%)
At close: Feb 27, 2026
Philippine Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 57.90 | 57.90 | 55.65 | 57.50 | 57.50 | -0.78% | 580 |
| Feb 26, 2026 | 57.00 | 58.00 | 55.50 | 57.95 | 57.95 | 1.67% | 350 |
| Feb 25, 2026 | 56.80 | 58.00 | 55.80 | 57.00 | 57.00 | 0.35% | 3,680 |
| Feb 24, 2026 | 57.50 | 57.80 | 54.35 | 56.80 | 56.80 | -2.07% | 27,440 |
| Feb 23, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.84% | 300 |
| Feb 20, 2026 | 57.00 | 57.00 | 55.00 | 56.95 | 56.95 | -0.09% | 130 |
| Feb 19, 2026 | 57.60 | 57.60 | 55.50 | 57.00 | 57.00 | -1.72% | 6,880 |
| Feb 18, 2026 | 57.60 | 58.00 | 57.45 | 58.00 | 58.00 | 0.69% | 1,110 |
| Feb 16, 2026 | 57.80 | 58.00 | 57.60 | 57.60 | 57.60 | 0.70% | 320 |
| Feb 13, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 220 |
| Feb 12, 2026 | 55.50 | 58.00 | 55.50 | 57.20 | 57.20 | -1.38% | 1,050 |
| Feb 11, 2026 | 58.00 | 58.00 | 55.50 | 58.00 | 58.00 | - | 350 |
| Feb 10, 2026 | 58.30 | 58.50 | 58.00 | 58.00 | 58.00 | -0.51% | 4,110 |
| Feb 9, 2026 | 58.85 | 58.85 | 58.30 | 58.30 | 58.30 | -0.93% | 410 |
| Feb 6, 2026 | 56.85 | 58.85 | 56.85 | 58.85 | 58.85 | 3.52% | 1,850 |
| Feb 5, 2026 | 56.90 | 56.90 | 56.00 | 56.85 | 56.85 | -0.09% | 440 |
| Feb 4, 2026 | 57.00 | 57.00 | 56.50 | 56.90 | 56.90 | -0.18% | 560 |
| Feb 3, 2026 | 57.25 | 57.40 | 53.35 | 57.00 | 57.00 | -0.44% | 1,700 |
| Feb 2, 2026 | 58.00 | 58.00 | 57.00 | 57.25 | 57.25 | -1.29% | 1,010 |
| Jan 30, 2026 | 58.95 | 58.95 | 57.00 | 58.00 | 58.00 | 2.11% | 640 |
| Jan 29, 2026 | 58.15 | 58.15 | 53.00 | 56.80 | 56.80 | -2.91% | 3,410 |
| Jan 28, 2026 | 58.25 | 58.50 | 58.15 | 58.50 | 57.75 | 0.69% | 2,270 |
| Jan 27, 2026 | 57.90 | 58.20 | 57.00 | 58.10 | 57.36 | 0.35% | 2,380 |
| Jan 26, 2026 | 57.90 | 58.00 | 57.90 | 57.90 | 57.16 | - | 2,270 |
| Jan 23, 2026 | 57.05 | 57.90 | 57.05 | 57.90 | 57.16 | 1.49% | 830 |
| Jan 22, 2026 | 57.75 | 57.95 | 57.00 | 57.05 | 56.32 | -1.21% | 10,430 |
| Jan 21, 2026 | 58.00 | 58.00 | 57.75 | 57.75 | 57.01 | -0.43% | 2,460 |
| Jan 20, 2026 | 57.50 | 58.20 | 57.50 | 58.00 | 57.26 | 0.87% | 1,180 |
| Jan 19, 2026 | 57.50 | 57.85 | 57.50 | 57.50 | 56.76 | - | 3,970 |
| Jan 16, 2026 | 56.40 | 57.50 | 56.20 | 57.50 | 56.76 | 1.77% | 32,850 |
| Jan 15, 2026 | 56.00 | 57.60 | 55.80 | 56.50 | 55.78 | 0.89% | 9,840 |
| Jan 14, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 55.28 | - | 4,420 |
| Jan 13, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 55.28 | -0.36% | 2,800 |
| Jan 12, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 55.48 | -1.40% | 1,090 |
| Jan 9, 2026 | 55.80 | 57.00 | 55.50 | 57.00 | 56.27 | 2.15% | 740 |
| Jan 8, 2026 | 56.00 | 56.00 | 55.20 | 55.80 | 55.08 | -0.36% | 2,200 |
| Jan 7, 2026 | 57.40 | 57.40 | 56.00 | 56.00 | 55.28 | -2.44% | 1,940 |
| Jan 6, 2026 | 57.50 | 57.50 | 56.00 | 57.40 | 56.66 | -0.17% | 1,080 |
| Jan 5, 2026 | 55.00 | 57.55 | 55.00 | 57.50 | 56.76 | 4.55% | 1,750 |
| Jan 2, 2026 | 57.25 | 57.80 | 54.25 | 55.00 | 54.29 | 1.85% | 2,340 |
| Dec 29, 2025 | 53.95 | 57.60 | 53.95 | 54.00 | 53.31 | -6.82% | 2,130 |
| Dec 26, 2025 | 55.75 | 57.95 | 53.80 | 57.95 | 57.21 | 3.95% | 1,580 |
| Dec 23, 2025 | 55.90 | 55.90 | 55.75 | 55.75 | 55.04 | -0.18% | 1,460 |
| Dec 22, 2025 | 55.90 | 55.90 | 55.85 | 55.85 | 55.13 | 0.81% | 170 |
| Dec 19, 2025 | 55.25 | 55.40 | 55.05 | 55.40 | 54.69 | 0.18% | 1,350 |
| Dec 18, 2025 | 55.10 | 55.40 | 55.00 | 55.30 | 54.59 | 0.55% | 520 |
| Dec 17, 2025 | 55.30 | 55.30 | 55.00 | 55.00 | 54.29 | -0.72% | 990 |
| Dec 16, 2025 | 55.60 | 55.60 | 53.50 | 55.40 | 54.69 | -0.36% | 1,150 |
| Dec 15, 2025 | 55.60 | 55.90 | 55.50 | 55.60 | 54.89 | - | 590 |
| Dec 12, 2025 | 55.65 | 55.65 | 53.50 | 55.60 | 54.89 | 1.18% | 850 |
| Dec 11, 2025 | 55.90 | 55.90 | 54.95 | 54.95 | 54.25 | - | 3,480 |
| Dec 10, 2025 | 55.00 | 55.25 | 53.50 | 54.95 | 54.25 | -1.70% | 2,240 |
| Dec 9, 2025 | 55.90 | 55.90 | 55.80 | 55.90 | 55.18 | - | 350 |
| Dec 5, 2025 | 55.50 | 55.90 | 55.45 | 55.90 | 55.18 | 0.81% | 2,760 |
| Dec 4, 2025 | 55.50 | 55.50 | 55.00 | 55.45 | 54.74 | -0.09% | 2,900 |
| Dec 3, 2025 | 54.90 | 55.50 | 54.80 | 55.50 | 54.79 | 1.65% | 5,560 |
| Dec 2, 2025 | 54.50 | 54.90 | 54.50 | 54.60 | 53.90 | -0.18% | 1,800 |
| Dec 1, 2025 | 55.00 | 55.00 | 53.50 | 54.70 | 54.00 | -0.55% | 2,060 |
| Nov 28, 2025 | 55.45 | 55.50 | 53.60 | 55.00 | 54.29 | -0.81% | 2,450 |
| Nov 27, 2025 | 55.70 | 55.75 | 55.45 | 55.45 | 54.74 | 1.19% | 610 |
| Nov 26, 2025 | 55.75 | 55.75 | 54.05 | 54.80 | 54.10 | 0.09% | 320 |
| Nov 25, 2025 | 55.75 | 55.75 | 54.75 | 54.75 | 54.05 | -0.90% | 1,190 |
| Nov 24, 2025 | 54.80 | 55.75 | 54.80 | 55.25 | 54.54 | 0.82% | 580 |
| Nov 21, 2025 | 55.00 | 55.75 | 54.75 | 54.80 | 54.10 | 0.18% | 5,470 |
| Nov 20, 2025 | 55.00 | 55.00 | 54.70 | 54.70 | 54.00 | -0.36% | 1,060 |
| Nov 19, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.20 | 1.86% | 2,080 |
| Nov 18, 2025 | 55.90 | 55.90 | 53.90 | 53.90 | 53.21 | -3.66% | 40 |
| Nov 17, 2025 | 53.90 | 55.95 | 53.70 | 55.95 | 55.23 | 4.00% | 1,720 |
| Nov 14, 2025 | 55.95 | 55.95 | 53.70 | 53.80 | 53.11 | -0.37% | 270 |
| Nov 13, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 53.31 | 1.12% | 40 |
| Nov 12, 2025 | 53.20 | 57.40 | 53.20 | 53.40 | 52.72 | -4.47% | 2,790 |
| Nov 11, 2025 | 55.90 | 56.00 | 53.20 | 55.90 | 55.18 | - | 470 |
| Nov 10, 2025 | 55.90 | 55.90 | 54.00 | 55.90 | 55.18 | 6.37% | 530 |
| Nov 7, 2025 | 56.50 | 56.50 | 52.55 | 52.55 | 51.88 | -6.99% | 18,840 |
| Nov 6, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 55.04 | -1.74% | 970 |
| Nov 5, 2025 | 57.50 | 57.70 | 57.50 | 57.50 | 56.01 | - | 570 |
| Nov 4, 2025 | 57.70 | 57.70 | 57.00 | 57.50 | 56.01 | - | 440 |
| Nov 3, 2025 | 56.70 | 57.70 | 56.60 | 57.50 | 56.01 | -0.35% | 1,130 |
| Oct 30, 2025 | 57.75 | 57.75 | 57.70 | 57.70 | 56.20 | 1.23% | 730 |
| Oct 29, 2025 | 57.00 | 57.70 | 57.00 | 57.00 | 55.52 | - | 460 |
| Oct 28, 2025 | 57.70 | 57.75 | 53.60 | 57.00 | 55.52 | 1.69% | 6,250 |
| Oct 27, 2025 | 57.00 | 57.00 | 55.50 | 56.05 | 54.60 | -1.32% | 11,130 |
| Oct 24, 2025 | 57.00 | 57.00 | 56.80 | 56.80 | 55.33 | - | 350 |
| Oct 23, 2025 | 56.80 | 56.80 | 56.00 | 56.80 | 55.33 | 1.43% | 270 |
| Oct 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.55 | 0.36% | 3,450 |
| Oct 21, 2025 | 56.50 | 56.65 | 55.80 | 55.80 | 54.35 | -2.11% | 5,560 |
| Oct 20, 2025 | 57.70 | 57.70 | 57.00 | 57.00 | 55.52 | 0.62% | 330 |
| Oct 17, 2025 | 56.65 | 56.65 | 56.00 | 56.65 | 55.18 | -1.82% | 130 |
| Oct 16, 2025 | 57.70 | 57.70 | 56.00 | 57.70 | 56.20 | - | 1,570 |
| Oct 15, 2025 | 57.00 | 57.70 | 57.00 | 57.70 | 56.20 | 1.58% | 210 |
| Oct 14, 2025 | 57.70 | 57.70 | 56.75 | 56.80 | 55.33 | 1.43% | 240 |
| Oct 13, 2025 | 57.30 | 57.30 | 56.00 | 56.00 | 54.55 | -1.93% | 2,180 |
| Oct 10, 2025 | 57.70 | 57.70 | 57.10 | 57.10 | 55.62 | 1.06% | 240 |
| Oct 9, 2025 | 56.85 | 56.85 | 56.50 | 56.50 | 55.04 | -0.62% | 530 |
| Oct 8, 2025 | 57.70 | 57.70 | 56.85 | 56.85 | 55.38 | -1.47% | 270 |
| Oct 7, 2025 | 57.60 | 57.70 | 57.10 | 57.70 | 56.20 | 1.23% | 90 |
| Oct 6, 2025 | 57.00 | 57.60 | 57.00 | 57.00 | 55.52 | -1.21% | 40 |
| Oct 3, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 56.20 | 1.23% | 110 |
| Oct 2, 2025 | 57.70 | 57.70 | 56.45 | 57.00 | 55.52 | -1.04% | 1,170 |
| Oct 1, 2025 | 57.00 | 57.60 | 56.50 | 57.60 | 56.11 | 1.05% | 90 |