Philippine Savings Bank (PSE:PSB)
Philippines
· Delayed Price · Currency is PHP 55.90
+0.45 (0.81%)
At close: Dec 5, 2025
Philippine Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.09% | 10 |
| Dec 4, 2025 | 55.50 | 55.50 | 55.00 | 55.45 | 55.45 | -0.09% | 2,900 |
| Dec 3, 2025 | 54.90 | 55.50 | 54.80 | 55.50 | 55.50 | 1.65% | 5,560 |
| Dec 2, 2025 | 54.50 | 54.90 | 54.50 | 54.60 | 54.60 | -0.18% | 1,800 |
| Dec 1, 2025 | 55.00 | 55.00 | 53.50 | 54.70 | 54.70 | -0.55% | 2,060 |
| Nov 28, 2025 | 55.45 | 55.50 | 53.60 | 55.00 | 55.00 | -0.81% | 2,450 |
| Nov 27, 2025 | 55.70 | 55.75 | 55.45 | 55.45 | 55.45 | 1.19% | 610 |
| Nov 26, 2025 | 55.75 | 55.75 | 54.05 | 54.80 | 54.80 | 0.09% | 320 |
| Nov 25, 2025 | 55.75 | 55.75 | 54.75 | 54.75 | 54.75 | -0.90% | 1,190 |
| Nov 24, 2025 | 54.80 | 55.75 | 54.80 | 55.25 | 55.25 | 0.82% | 580 |
| Nov 21, 2025 | 55.00 | 55.75 | 54.75 | 54.80 | 54.80 | 0.18% | 5,470 |
| Nov 20, 2025 | 55.00 | 55.00 | 54.70 | 54.70 | 54.70 | -0.36% | 1,060 |
| Nov 19, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.86% | 2,080 |
| Nov 18, 2025 | 55.90 | 55.90 | 53.90 | 53.90 | 53.90 | -3.66% | 40 |
| Nov 17, 2025 | 53.90 | 55.95 | 53.70 | 55.95 | 55.95 | 4.00% | 1,720 |
| Nov 14, 2025 | 55.95 | 55.95 | 53.70 | 53.80 | 53.80 | -0.37% | 270 |
| Nov 13, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1.12% | 40 |
| Nov 12, 2025 | 53.20 | 57.40 | 53.20 | 53.40 | 53.40 | -4.47% | 2,790 |
| Nov 11, 2025 | 55.90 | 56.00 | 53.20 | 55.90 | 55.90 | - | 470 |
| Nov 10, 2025 | 55.90 | 55.90 | 54.00 | 55.90 | 55.90 | 6.37% | 530 |
| Nov 7, 2025 | 56.50 | 56.50 | 52.55 | 52.55 | 52.55 | -6.99% | 18,840 |
| Nov 6, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 55.75 | -1.74% | 970 |
| Nov 5, 2025 | 57.50 | 57.70 | 57.50 | 57.50 | 56.74 | - | 570 |
| Nov 4, 2025 | 57.70 | 57.70 | 57.00 | 57.50 | 56.74 | - | 440 |
| Nov 3, 2025 | 56.70 | 57.70 | 56.60 | 57.50 | 56.74 | -0.35% | 1,130 |
| Oct 30, 2025 | 57.75 | 57.75 | 57.70 | 57.70 | 56.93 | 1.23% | 730 |
| Oct 29, 2025 | 57.00 | 57.70 | 57.00 | 57.00 | 56.24 | - | 460 |
| Oct 28, 2025 | 57.70 | 57.75 | 53.60 | 57.00 | 56.24 | 1.69% | 6,250 |
| Oct 27, 2025 | 57.00 | 57.00 | 55.50 | 56.05 | 55.31 | -1.32% | 11,130 |
| Oct 24, 2025 | 57.00 | 57.00 | 56.80 | 56.80 | 56.05 | - | 350 |
| Oct 23, 2025 | 56.80 | 56.80 | 56.00 | 56.80 | 56.05 | 1.43% | 270 |
| Oct 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.26 | 0.36% | 3,450 |
| Oct 21, 2025 | 56.50 | 56.65 | 55.80 | 55.80 | 55.06 | -2.11% | 5,560 |
| Oct 20, 2025 | 57.70 | 57.70 | 57.00 | 57.00 | 56.24 | 0.62% | 330 |
| Oct 17, 2025 | 56.65 | 56.65 | 56.00 | 56.65 | 55.90 | -1.82% | 130 |
| Oct 16, 2025 | 57.70 | 57.70 | 56.00 | 57.70 | 56.93 | - | 1,570 |
| Oct 15, 2025 | 57.00 | 57.70 | 57.00 | 57.70 | 56.93 | 1.58% | 210 |
| Oct 14, 2025 | 57.70 | 57.70 | 56.75 | 56.80 | 56.05 | 1.43% | 240 |
| Oct 13, 2025 | 57.30 | 57.30 | 56.00 | 56.00 | 55.26 | -1.93% | 2,180 |
| Oct 10, 2025 | 57.70 | 57.70 | 57.10 | 57.10 | 56.34 | 1.06% | 240 |
| Oct 9, 2025 | 56.85 | 56.85 | 56.50 | 56.50 | 55.75 | -0.62% | 530 |
| Oct 8, 2025 | 57.70 | 57.70 | 56.85 | 56.85 | 56.10 | -1.47% | 270 |
| Oct 7, 2025 | 57.60 | 57.70 | 57.10 | 57.70 | 56.93 | 1.23% | 90 |
| Oct 6, 2025 | 57.00 | 57.60 | 57.00 | 57.00 | 56.24 | -1.21% | 40 |
| Oct 3, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 56.93 | 1.23% | 110 |
| Oct 2, 2025 | 57.70 | 57.70 | 56.45 | 57.00 | 56.24 | -1.04% | 1,170 |
| Oct 1, 2025 | 57.00 | 57.60 | 56.50 | 57.60 | 56.84 | 1.05% | 90 |
| Sep 30, 2025 | 57.50 | 57.60 | 57.00 | 57.00 | 56.24 | 0.88% | 160 |
| Sep 29, 2025 | 56.75 | 56.75 | 56.50 | 56.50 | 55.75 | -0.44% | 460 |
| Sep 26, 2025 | 56.75 | 56.75 | 55.70 | 56.75 | 56.00 | - | 400 |
| Sep 25, 2025 | 56.00 | 56.75 | 56.00 | 56.75 | 56.00 | 1.34% | 540 |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.26 | - | 540 |
| Sep 23, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 55.26 | -1.75% | 720 |
| Sep 22, 2025 | 57.60 | 57.60 | 55.25 | 57.00 | 56.24 | 3.45% | 300 |
| Sep 19, 2025 | 55.00 | 57.70 | 55.00 | 55.10 | 54.37 | 0.18% | 7,470 |
| Sep 18, 2025 | 57.70 | 57.70 | 55.00 | 55.00 | 54.27 | -4.68% | 10,390 |
| Sep 17, 2025 | 56.50 | 57.70 | 56.00 | 57.70 | 56.93 | - | 650 |
| Sep 16, 2025 | 57.75 | 57.75 | 56.50 | 57.70 | 56.93 | 0.70% | 340 |
| Sep 15, 2025 | 57.70 | 57.75 | 56.50 | 57.30 | 56.54 | 1.42% | 1,180 |
| Sep 12, 2025 | 57.70 | 57.80 | 56.50 | 56.50 | 55.75 | -1.31% | 1,110 |
| Sep 11, 2025 | 57.40 | 57.40 | 56.50 | 57.25 | 56.49 | -0.26% | 480 |
| Sep 10, 2025 | 56.00 | 57.80 | 56.00 | 57.40 | 56.64 | 1.06% | 220 |
| Sep 9, 2025 | 57.85 | 57.85 | 56.80 | 56.80 | 56.05 | -1.82% | 930 |
| Sep 8, 2025 | 56.80 | 57.85 | 56.80 | 57.85 | 57.08 | 1.31% | 1,000 |
| Sep 5, 2025 | 56.05 | 57.80 | 56.00 | 57.10 | 56.34 | -1.21% | 710 |
| Sep 4, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.03 | 1.58% | 1,920 |
| Sep 3, 2025 | 57.80 | 57.80 | 56.90 | 56.90 | 56.14 | -1.04% | 90 |
| Sep 2, 2025 | 57.50 | 57.80 | 57.50 | 57.50 | 56.74 | -0.35% | 210 |
| Sep 1, 2025 | 56.50 | 57.80 | 55.90 | 57.70 | 56.93 | 1.58% | 270 |
| Aug 29, 2025 | 57.90 | 57.90 | 56.00 | 56.80 | 56.05 | -0.44% | 2,340 |
| Aug 28, 2025 | 57.90 | 57.90 | 57.05 | 57.05 | 56.29 | -1.47% | 2,270 |
| Aug 27, 2025 | 56.50 | 57.90 | 56.50 | 57.90 | 57.13 | 0.17% | 2,680 |
| Aug 26, 2025 | 57.90 | 57.90 | 57.80 | 57.80 | 57.03 | -0.17% | 300 |
| Aug 22, 2025 | 57.50 | 58.00 | 55.80 | 57.90 | 57.13 | 2.48% | 660 |
| Aug 20, 2025 | 56.60 | 58.00 | 56.00 | 56.50 | 55.75 | - | 780 |
| Aug 19, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 55.75 | - | 650 |
| Aug 18, 2025 | 58.00 | 58.00 | 56.20 | 56.50 | 55.75 | 0.53% | 780 |
| Aug 15, 2025 | 58.10 | 58.10 | 55.80 | 56.20 | 55.45 | -2.77% | 350 |
| Aug 14, 2025 | 57.00 | 57.90 | 56.00 | 57.80 | 57.03 | 3.21% | 430 |
| Aug 13, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 55.26 | -3.45% | 4,260 |
| Aug 12, 2025 | 58.20 | 58.20 | 57.00 | 58.00 | 57.23 | -0.34% | 1,420 |
| Aug 11, 2025 | 58.25 | 58.30 | 56.75 | 58.20 | 57.43 | -0.17% | 1,290 |
| Aug 8, 2025 | 58.30 | 58.30 | 58.10 | 58.30 | 57.53 | -0.68% | 30 |
| Aug 7, 2025 | 58.90 | 58.90 | 57.00 | 58.70 | 57.92 | 0.34% | 1,490 |
| Aug 6, 2025 | 58.50 | 58.90 | 58.00 | 58.50 | 56.98 | - | 5,870 |
| Aug 5, 2025 | 58.00 | 58.50 | 57.70 | 58.50 | 56.98 | - | 1,370 |
| Aug 4, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 56.98 | - | 290 |
| Aug 1, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | 56.98 | - | 520 |
| Jul 31, 2025 | 58.35 | 59.00 | 58.35 | 58.50 | 56.98 | 0.26% | 1,320 |
| Jul 30, 2025 | 57.75 | 58.35 | 57.75 | 58.35 | 56.84 | 1.04% | 330 |
| Jul 29, 2025 | 58.35 | 58.35 | 57.75 | 57.75 | 56.25 | -1.03% | 1,330 |
| Jul 28, 2025 | 58.80 | 58.80 | 58.35 | 58.35 | 56.84 | -0.77% | 2,330 |
| Jul 25, 2025 | 59.20 | 59.20 | 58.80 | 58.80 | 57.28 | 1.29% | 11,080 |
| Jul 24, 2025 | 59.00 | 59.00 | 58.00 | 58.05 | 56.55 | - | 9,560 |
| Jul 23, 2025 | 59.00 | 59.00 | 57.10 | 58.05 | 56.55 | 1.13% | 1,560 |
| Jul 22, 2025 | 59.00 | 59.00 | 57.40 | 57.40 | 55.91 | -0.78% | 1,910 |
| Jul 21, 2025 | 57.85 | 59.00 | 57.85 | 57.85 | 56.35 | -1.62% | 310 |
| Jul 18, 2025 | 58.80 | 58.80 | 57.40 | 58.80 | 57.28 | - | 1,690 |
| Jul 17, 2025 | 57.00 | 58.80 | 57.00 | 58.80 | 57.28 | 3.16% | 130 |
| Jul 16, 2025 | 58.80 | 58.80 | 57.00 | 57.00 | 55.52 | -1.72% | 1,850 |