Philippine Trust Company (PSE:PTC)
Philippines
· Delayed Price · Currency is PHP 99.00
+13.15 (15.32%)
At close: Dec 5, 2025
Philippine Trust Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -13.59% | 500 |
| Dec 3, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Dec 2, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Dec 1, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 28, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 27, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 26, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 25, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 24, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | -0.15% | 60 |
| Nov 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 20, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 19, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 18, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 14, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 13, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 12, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 11, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 10, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 7, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 6, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 5, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 4, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 3, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 29, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 28, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 27, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 24, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 23, 2025 | 85.55 | 99.50 | 85.55 | 99.50 | 99.50 | - | 110 |
| Oct 22, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 20, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 16, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 15, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 14, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 13, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 10, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 9, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 8, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 16.44% | 10 |
| Oct 7, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Oct 6, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Oct 3, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Oct 2, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Oct 1, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Sep 30, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | - |
| Sep 29, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -7.12% | 10 |
| Sep 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 11, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 8, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 2, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 1, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 28, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Aug 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | 600 |
| Aug 19, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 18, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 13, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 8, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 7, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 6, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 5, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 4, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 31, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 30, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 29, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 28, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 25, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 23, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 22, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 21, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 18, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 16, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |