- Stock Price
- Price History
- Dividends
- Dividend History
PNB Stock Price History - Philippine National Bank
Best Day (1Y)
₱83.90
October 28, 2026
Worst Day (1Y)
₱50.40
November 14, 2025
Average Volume (1Y)
374K
Daily Average
Most Traded (1Y)
3.03M
October 27, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | ₱81.00 | ₱81.95 | ₱78.95 | 468K shares | ₱37.74 Million | +₱2.21 | +2.73% |
| Nov 10, 2026 | ₱78.85 | ₱80.00 | ₱76.90 | 553K shares | ₱43.59 Million | +₱0.86 | +1.09% |
| Nov 09, 2026 | ₱78.00 | ₱80.50 | ₱78.00 | 745K shares | ₱58.26 Million | -₱2.66 | -3.41% |
| Nov 06, 2026 | ₱80.75 | ₱81.80 | ₱80.00 | 289K shares | ₱23.29 Million | -₱2.19 | -2.71% |
| Nov 05, 2026 | ₱83.00 | ₱83.90 | ₱81.80 | 379K shares | ₱31.49 Million | +₱0.76 | +0.91% |
| Nov 04, 2026 | ₱82.25 | ₱82.80 | ₱81.95 | 161K shares | ₱13.23 Million | -₱0.15 | -0.18% |
| Nov 03, 2026 | ₱82.40 | ₱82.95 | ₱80.30 | 333K shares | ₱27.30 Million | +₱2.47 | +3.00% |
| Oct 30, 2026 | ₱80.00 | ₱83.25 | ₱80.00 | 626K shares | ₱50.64 Million | -₱2.00 | -2.50% |
| Oct 29, 2026 | ₱82.05 | ₱83.50 | ₱81.00 | 150K shares | ₱12.30 Million | -₱1.81 | -2.21% |
| Oct 28, 2026 | ₱83.90 | ₱83.90 | ₱80.00 | 832K shares | ₱68.73 Million | +₱4.09 | +4.88% |
| Oct 27, 2026 | ₱80.00 | ₱81.70 | ₱77.35 | 3.03M shares | ₱243.35 Million | +₱2.74 | +3.43% |
| Oct 26, 2026 | ₱77.35 | ₱77.95 | ₱76.65 | 550K shares | ₱42.53 Million | -₱0.20 | -0.26% |
| Oct 23, 2026 | ₱77.55 | ₱77.60 | ₱75.60 | 688K shares | ₱53.13 Million | +₱1.12 | +1.44% |
| Oct 22, 2026 | ₱76.45 | ₱76.50 | ₱74.90 | 749K shares | ₱57.01 Million | +₱0.50 | +0.66% |
| Oct 21, 2026 | ₱75.95 | ₱75.95 | ₱73.25 | 470K shares | ₱35.21 Million | +₱2.80 | +3.69% |
| Oct 20, 2026 | ₱73.25 | ₱75.20 | ₱73.25 | 211K shares | ₱15.56 Million | -₱2.28 | -3.11% |
| Oct 19, 2026 | ₱75.60 | ₱76.40 | ₱74.80 | 107K shares | ₱8.09 Million | -₱0.25 | -0.33% |
| Oct 16, 2026 | ₱75.85 | ₱76.95 | ₱75.80 | 108K shares | ₱8.22 Million | -₱0.74 | -0.98% |
| Oct 15, 2026 | ₱76.60 | ₱76.85 | ₱73.55 | 929K shares | ₱70.83 Million | +₱2.16 | +2.82% |
| Oct 14, 2026 | ₱74.50 | ₱75.15 | ₱74.15 | 146K shares | ₱10.82 Million | +₱0.45 | +0.61% |
| Oct 13, 2026 | ₱74.05 | ₱76.00 | ₱74.05 | 68K shares | ₱5.08 Million | -₱1.90 | -2.57% |
| Oct 12, 2026 | ₱76.00 | ₱76.40 | ₱75.40 | 166K shares | ₱12.61 Million | -₱0.20 | -0.26% |
| Oct 09, 2026 | ₱76.20 | ₱76.20 | ₱73.85 | 275K shares | ₱20.83 Million | +₱2.48 | +3.25% |
| Oct 08, 2026 | ₱73.80 | ₱75.00 | ₱73.25 | 310K shares | ₱22.80 Million | -₱1.18 | -1.60% |
| Oct 07, 2026 | ₱75.00 | ₱76.50 | ₱74.55 | 1.10M shares | ₱83.75 Million | -₱1.47 | -1.96% |
| Oct 06, 2026 | ₱76.50 | ₱76.75 | ₱76.05 | 441K shares | ₱33.78 Million | +₱0.20 | +0.26% |
| Oct 05, 2026 | ₱76.30 | ₱76.35 | ₱73.70 | 322K shares | ₱24.22 Million | +₱1.32 | +1.73% |
| Oct 02, 2026 | ₱75.00 | ₱75.30 | ₱73.00 | 474K shares | ₱35.37 Million | -₱0.45 | -0.60% |
| Oct 01, 2026 | ₱75.45 | ₱76.40 | ₱74.40 | 226K shares | ₱17.05 Million | -₱0.94 | -1.24% |
| Sep 30, 2026 | ₱76.40 | ₱76.75 | ₱75.50 | 399K shares | ₱30.41 Million | -₱0.05 | -0.07% |
| Sep 29, 2026 | ₱76.45 | ₱76.95 | ₱75.25 | 430K shares | ₱32.80 Million | +₱0.05 | +0.07% |
| Sep 28, 2026 | ₱76.40 | ₱76.50 | ₱75.25 | 352K shares | ₱26.84 Million | +₱1.02 | +1.33% |
| Sep 25, 2026 | ₱75.40 | ₱75.50 | ₱74.55 | 599K shares | ₱45.10 Million | -₱1.09 | -1.44% |
| Sep 24, 2026 | ₱76.50 | ₱77.90 | ₱76.00 | 331K shares | ₱25.39 Million | -₱1.47 | -1.92% |
| Sep 23, 2026 | ₱78.00 | ₱79.25 | ₱77.60 | 507K shares | ₱39.81 Million | ₱0.00 | 0.00% |
| Sep 22, 2026 | ₱78.00 | ₱78.45 | ₱76.95 | 996K shares | ₱77.56 Million | +₱1.01 | +1.30% |
| Sep 21, 2026 | ₱77.00 | ₱77.80 | ₱74.50 | 883K shares | ₱68.00 Million | +₱1.02 | +1.32% |
| Sep 18, 2026 | ₱76.00 | ₱77.45 | ₱75.00 | 481K shares | ₱36.50 Million | -₱1.42 | -1.87% |
| Sep 17, 2026 | ₱77.45 | ₱78.50 | ₱76.15 | 699K shares | ₱53.99 Million | -₱1.04 | -1.34% |
| Sep 16, 2026 | ₱78.50 | ₱78.90 | ₱77.40 | 536K shares | ₱41.94 Million | +₱0.10 | +0.13% |
| Sep 15, 2026 | ₱78.40 | ₱78.50 | ₱77.00 | 285K shares | ₱22.25 Million | +₱0.40 | +0.51% |
| Sep 14, 2026 | ₱78.00 | ₱79.50 | ₱77.75 | 677K shares | ₱53.19 Million | +₱0.15 | +0.19% |
| Sep 11, 2026 | ₱77.85 | ₱77.90 | ₱76.05 | 807K shares | ₱62.65 Million | -₱0.15 | -0.19% |
| Sep 10, 2026 | ₱78.00 | ₱78.75 | ₱76.60 | 681K shares | ₱53.10 Million | +₱1.37 | +1.76% |
| Sep 09, 2026 | ₱76.65 | ₱77.00 | ₱75.60 | 192K shares | ₱14.69 Million | +₱0.15 | +0.20% |
| Sep 08, 2026 | ₱76.50 | ₱77.00 | ₱76.05 | 258K shares | ₱19.73 Million | -₱0.50 | -0.65% |
| Sep 07, 2026 | ₱77.00 | ₱77.00 | ₱74.00 | 266K shares | ₱20.13 Million | +₱2.11 | +2.74% |
| Sep 04, 2026 | ₱74.95 | ₱78.30 | ₱74.05 | 879K shares | ₱66.69 Million | -₱2.93 | -3.91% |
| Sep 03, 2026 | ₱78.00 | ₱78.50 | ₱76.00 | 819K shares | ₱63.71 Million | +₱2.05 | +2.63% |
| Sep 02, 2026 | ₱76.00 | ₱78.20 | ₱72.20 | 2.34M shares | ₱178.13 Million | +₱3.67 | +4.83% |
| Sep 01, 2026 | ₱72.50 | ₱72.50 | ₱69.05 | 2.09M shares | ₱148.49 Million | +₱2.59 | +3.57% |
| Aug 28, 2026 | ₱70.00 | ₱70.00 | ₱64.50 | 840K shares | ₱57.54 Million | +₱5.50 | +7.86% |
| Aug 27, 2026 | ₱64.90 | ₱67.45 | ₱64.10 | 336K shares | ₱21.88 Million | -₱2.45 | -3.78% |
| Aug 26, 2026 | ₱67.45 | ₱67.65 | ₱66.00 | 159K shares | ₱10.69 Million | +₱0.81 | +1.20% |
| Aug 25, 2026 | ₱66.65 | ₱67.00 | ₱66.00 | 85K shares | ₱5.64 Million | +₱0.65 | +0.98% |
| Aug 24, 2026 | ₱66.00 | ₱67.00 | ₱65.85 | 96K shares | ₱6.35 Million | -₱0.20 | -0.30% |
| Aug 20, 2026 | ₱66.20 | ₱67.85 | ₱66.00 | 456K shares | ₱30.67 Million | -₱0.05 | -0.08% |
| Aug 19, 2026 | ₱66.25 | ₱66.75 | ₱65.00 | 124K shares | ₱8.19 Million | -₱0.35 | -0.53% |
| Aug 18, 2026 | ₱66.60 | ₱66.70 | ₱65.70 | 587K shares | ₱38.98 Million | +₱0.91 | +1.37% |
| Aug 17, 2026 | ₱65.70 | ₱65.75 | ₱63.00 | 494K shares | ₱32.15 Million | +₱2.82 | +4.29% |
| Aug 14, 2026 | ₱63.00 | ₱65.10 | ₱63.00 | 510K shares | ₱32.30 Million | -₱1.94 | -3.08% |
| Aug 13, 2026 | ₱65.00 | ₱65.00 | ₱61.25 | 953K shares | ₱61.13 Million | +₱2.71 | +4.17% |
| Aug 12, 2026 | ₱62.40 | ₱62.45 | ₱61.75 | 91K shares | ₱5.68 Million | -₱0.05 | -0.08% |
| Aug 11, 2026 | ₱62.45 | ₱62.50 | ₱61.60 | 68K shares | ₱4.26 Million | +₱0.46 | +0.73% |
| Aug 10, 2026 | ₱62.00 | ₱62.55 | ₱61.00 | 148K shares | ₱9.10 Million | -₱0.50 | -0.80% |
| Aug 07, 2026 | ₱62.50 | ₱62.60 | ₱60.30 | 162K shares | ₱10.11 Million | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱62.50 | ₱62.70 | ₱62.50 | 195K shares | ₱12.17 Million | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱62.50 | ₱62.60 | ₱62.40 | 120K shares | ₱7.49 Million | -₱0.10 | -0.16% |
| Aug 04, 2026 | ₱62.60 | ₱62.60 | ₱61.95 | 339K shares | ₱21.18 Million | +₱0.61 | +0.97% |
| Aug 03, 2026 | ₱62.00 | ₱62.30 | ₱61.95 | 163K shares | ₱10.12 Million | -₱0.30 | -0.48% |
| Jul 31, 2026 | ₱62.30 | ₱62.90 | ₱61.90 | 224K shares | ₱14.00 Million | +₱0.40 | +0.65% |
| Jul 30, 2026 | ₱61.90 | ₱62.60 | ₱61.85 | 120K shares | ₱7.43 Million | -₱0.50 | -0.80% |
| Jul 29, 2026 | ₱62.40 | ₱62.60 | ₱61.60 | 339K shares | ₱21.12 Million | +₱0.46 | +0.73% |
| Jul 28, 2026 | ₱61.95 | ₱62.00 | ₱60.10 | 211K shares | ₱13.00 Million | +₱1.38 | +2.23% |
| Jul 27, 2026 | ₱60.60 | ₱60.80 | ₱60.00 | 139K shares | ₱8.40 Million | +₱0.61 | +1.00% |
| Jul 24, 2026 | ₱60.00 | ₱62.20 | ₱59.80 | 1.41M shares | ₱85.66 Million | -₱0.94 | -1.56% |
| Jul 23, 2026 | ₱60.95 | ₱61.05 | ₱60.00 | 739K shares | ₱45.05 Million | -₱0.05 | -0.08% |
| Jul 22, 2026 | ₱61.00 | ₱61.15 | ₱59.60 | 551K shares | ₱33.35 Million | +₱1.43 | +2.35% |
| Jul 21, 2026 | ₱59.60 | ₱59.70 | ₱58.90 | 91K shares | ₱5.38 Million | +₱0.71 | +1.19% |
| Jul 20, 2026 | ₱58.90 | ₱59.70 | ₱58.90 | 85K shares | ₱5.03 Million | -₱0.45 | -0.76% |
| Jul 17, 2026 | ₱59.35 | ₱59.40 | ₱58.45 | 247K shares | ₱14.57 Million | +₱0.91 | +1.54% |
| Jul 16, 2026 | ₱58.45 | ₱58.50 | ₱58.15 | 136K shares | ₱7.93 Million | +₱0.25 | +0.43% |
| Jul 15, 2026 | ₱58.20 | ₱58.75 | ₱58.20 | 92K shares | ₱5.38 Million | +₱0.10 | +0.17% |
| Jul 14, 2026 | ₱58.10 | ₱58.50 | ₱58.05 | 86K shares | ₱5.01 Million | -₱0.20 | -0.34% |
| Jul 13, 2026 | ₱58.30 | ₱58.50 | ₱58.30 | 68K shares | ₱3.99 Million | +₱0.15 | +0.26% |
| Jul 10, 2026 | ₱58.15 | ₱59.40 | ₱58.10 | 286K shares | ₱16.77 Million | +₱0.10 | +0.17% |
| Jul 09, 2026 | ₱58.05 | ₱58.35 | ₱58.00 | 1.07M shares | ₱62.22 Million | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱58.05 | ₱58.25 | ₱58.00 | 60K shares | ₱3.47 Million | -₱0.15 | -0.26% |
| Jul 07, 2026 | ₱58.20 | ₱58.85 | ₱58.20 | 163K shares | ₱9.53 Million | -₱0.20 | -0.34% |
| Jul 06, 2026 | ₱58.40 | ₱58.70 | ₱57.90 | 109K shares | ₱6.35 Million | +₱0.50 | +0.86% |
| Jul 03, 2026 | ₱57.90 | ₱57.90 | ₱57.45 | 50K shares | ₱2.91 Million | +₱0.45 | +0.78% |
| Jul 02, 2026 | ₱57.45 | ₱58.00 | ₱57.30 | 7K shares | ₱421K | -₱0.55 | -0.95% |
| Jul 01, 2026 | ₱58.00 | ₱58.15 | ₱57.05 | 71K shares | ₱4.10 Million | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱58.00 | ₱58.50 | ₱57.20 | 107K shares | ₱6.17 Million | +₱0.81 | +1.40% |
| Jun 29, 2026 | ₱57.20 | ₱58.20 | ₱57.00 | 340K shares | ₱19.50 Million | -₱0.79 | -1.38% |
| Jun 26, 2026 | ₱58.00 | ₱58.30 | ₱57.50 | 411K shares | ₱23.81 Million | +₱0.40 | +0.69% |
| Jun 25, 2026 | ₱57.60 | ₱58.00 | ₱57.55 | 2.05M shares | ₱118.67 Million | -₱0.40 | -0.69% |
| Jun 24, 2026 | ₱58.00 | ₱58.15 | ₱57.90 | 90K shares | ₱5.21 Million | -₱0.15 | -0.26% |
| Jun 23, 2026 | ₱58.15 | ₱59.00 | ₱58.15 | 74K shares | ₱4.28 Million | -₱0.84 | -1.44% |
| Jun 22, 2026 | ₱59.00 | ₱59.00 | ₱57.10 | 145K shares | ₱8.37 Million | +₱1.86 | +3.15% |
| Jun 19, 2026 | ₱57.20 | ₱57.95 | ₱57.15 | 84K shares | ₱4.78 Million | -₱0.15 | -0.26% |
| Jun 18, 2026 | ₱57.35 | ₱58.00 | ₱57.35 | 7K shares | ₱422K | -₱0.64 | -1.12% |
| Jun 17, 2026 | ₱58.00 | ₱58.00 | ₱57.55 | 26K shares | ₱1.53 Million | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱58.00 | ₱58.50 | ₱57.95 | 238K shares | ₱13.85 Million | +₱0.10 | +0.17% |
| Jun 15, 2026 | ₱57.90 | ₱57.95 | ₱56.00 | 238K shares | ₱13.71 Million | +₱1.96 | +3.39% |
| Jun 11, 2026 | ₱56.00 | ₱56.30 | ₱54.85 | 281K shares | ₱15.57 Million | -₱0.25 | -0.44% |
| Jun 10, 2026 | ₱56.25 | ₱57.00 | ₱56.25 | 325K shares | ₱18.31 Million | -₱0.55 | -0.97% |
| Jun 09, 2026 | ₱56.80 | ₱58.95 | ₱56.60 | 168K shares | ₱9.58 Million | -₱0.45 | -0.79% |
| Jun 08, 2026 | ₱57.25 | ₱58.95 | ₱57.25 | 216K shares | ₱12.53 Million | -₱1.70 | -2.97% |
| Jun 05, 2026 | ₱59.00 | ₱59.50 | ₱58.75 | 186K shares | ₱10.94 Million | -₱0.50 | -0.84% |
| Jun 04, 2026 | ₱59.50 | ₱59.50 | ₱59.10 | 66K shares | ₱3.91 Million | +₱0.40 | +0.68% |
| Jun 03, 2026 | ₱59.10 | ₱59.90 | ₱59.10 | 168K shares | ₱9.94 Million | -₱0.35 | -0.59% |
| Jun 02, 2026 | ₱59.45 | ₱59.85 | ₱59.15 | 207K shares | ₱12.32 Million | -₱0.49 | -0.83% |
| Jun 01, 2026 | ₱59.95 | ₱60.00 | ₱58.35 | 178K shares | ₱10.64 Million | +₱2.77 | +4.62% |
| May 29, 2026 | ₱57.30 | ₱60.25 | ₱57.30 | 341K shares | ₱19.64 Million | -₱2.53 | -4.42% |
| May 28, 2026 | ₱59.95 | ₱60.35 | ₱59.40 | 302K shares | ₱18.13 Million | +₱0.50 | +0.84% |
| May 26, 2026 | ₱59.45 | ₱60.00 | ₱58.90 | 56K shares | ₱3.32 Million | -₱0.55 | -0.92% |
| May 25, 2026 | ₱60.00 | ₱60.50 | ₱59.65 | 143K shares | ₱8.60 Million | +₱1.01 | +1.69% |
| May 22, 2026 | ₱59.00 | ₱59.80 | ₱56.05 | 344K shares | ₱20.25 Million | +₱3.16 | +5.36% |
| May 21, 2026 | ₱56.00 | ₱57.20 | ₱55.80 | 54K shares | ₱3.01 Million | -₱0.88 | -1.58% |
| May 20, 2026 | ₱56.90 | ₱57.30 | ₱56.80 | 86K shares | ₱4.93 Million | -₱0.20 | -0.35% |
| May 19, 2026 | ₱57.10 | ₱57.25 | ₱56.80 | 357K shares | ₱20.38 Million | +₱0.10 | +0.18% |
| May 18, 2026 | ₱57.00 | ₱58.90 | ₱56.65 | 101K shares | ₱5.79 Million | -₱0.88 | -1.55% |
| May 15, 2026 | ₱57.90 | ₱58.50 | ₱56.85 | 72K shares | ₱4.14 Million | -₱0.60 | -1.03% |
| May 14, 2026 | ₱58.50 | ₱58.50 | ₱56.75 | 46K shares | ₱2.69 Million | +₱2.07 | +3.54% |
| May 13, 2026 | ₱56.50 | ₱58.85 | ₱56.50 | 75K shares | ₱4.35 Million | -₱1.46 | -2.59% |
| May 12, 2026 | ₱58.00 | ₱58.75 | ₱57.50 | 62K shares | ₱3.64 Million | +₱0.50 | +0.87% |
| May 11, 2026 | ₱57.50 | ₱58.50 | ₱57.50 | 70K shares | ₱4.07 Million | ₱0.00 | 0.00% |
| May 08, 2026 | ₱57.50 | ₱59.90 | ₱57.50 | 27K shares | ₱1.59 Million | -₱1.46 | -2.54% |
| May 07, 2026 | ₱59.00 | ₱59.20 | ₱58.00 | 265K shares | ₱15.61 Million | +₱1.23 | +2.08% |
| May 06, 2026 | ₱57.80 | ₱57.90 | ₱57.50 | 64K shares | ₱3.70 Million | +₱0.30 | +0.52% |
| May 05, 2026 | ₱57.50 | ₱57.70 | ₱56.45 | 223K shares | ₱12.67 Million | ₱0.00 | 0.00% |
| May 04, 2026 | ₱57.50 | ₱57.90 | ₱57.10 | 52K shares | ₱2.96 Million | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱57.50 | ₱59.25 | ₱57.05 | 138K shares | ₱7.94 Million | -₱0.94 | -1.63% |
| Apr 29, 2026 | ₱58.45 | ₱59.00 | ₱57.75 | 78K shares | ₱4.55 Million | +₱0.56 | +0.95% |
| Apr 28, 2026 | ₱57.90 | ₱59.90 | ₱57.90 | 125K shares | ₱7.34 Million | -₱1.51 | -2.61% |
| Apr 27, 2026 | ₱59.45 | ₱59.95 | ₱59.00 | 85K shares | ₱5.06 Million | -₱0.10 | -0.17% |
| Apr 24, 2026 | ₱59.55 | ₱60.10 | ₱59.55 | 417K shares | ₱24.86 Million | +₱0.05 | +0.08% |
| Apr 23, 2026 | ₱59.50 | ₱59.70 | ₱59.35 | 55K shares | ₱3.29 Million | -₱0.30 | -0.50% |
| Apr 22, 2026 | ₱59.80 | ₱59.90 | ₱59.20 | 54K shares | ₱3.19 Million | +₱0.30 | +0.50% |
| Apr 21, 2026 | ₱59.50 | ₱60.45 | ₱59.20 | 111K shares | ₱6.59 Million | -₱0.93 | -1.57% |
| Apr 20, 2026 | ₱60.45 | ₱60.90 | ₱59.95 | 124K shares | ₱7.48 Million | -₱0.05 | -0.08% |
| Apr 17, 2026 | ₱60.50 | ₱60.70 | ₱59.35 | 165K shares | ₱9.90 Million | +₱0.05 | +0.08% |
| Apr 16, 2026 | ₱60.45 | ₱60.95 | ₱60.30 | 28K shares | ₱1.68 Million | -₱0.20 | -0.33% |
| Apr 15, 2026 | ₱60.65 | ₱61.20 | ₱60.30 | 168K shares | ₱10.24 Million | +₱0.50 | +0.83% |
| Apr 14, 2026 | ₱60.15 | ₱61.20 | ₱60.15 | 124K shares | ₱7.54 Million | -₱0.64 | -1.07% |
| Apr 13, 2026 | ₱60.80 | ₱60.80 | ₱57.45 | 958K shares | ₱57.46 Million | +₱2.66 | +4.38% |
| Apr 10, 2026 | ₱58.25 | ₱58.25 | ₱57.95 | 135K shares | ₱7.85 Million | +₱0.66 | +1.13% |
| Apr 08, 2026 | ₱57.60 | ₱58.30 | ₱57.15 | 219K shares | ₱12.68 Million | +₱1.33 | +2.31% |
| Apr 07, 2026 | ₱56.30 | ₱57.00 | ₱55.90 | 63K shares | ₱3.56 Million | -₱0.35 | -0.62% |
| Apr 06, 2026 | ₱56.65 | ₱58.50 | ₱56.00 | 66K shares | ₱3.74 Million | -₱0.98 | -1.73% |
| Apr 01, 2026 | ₱57.65 | ₱58.75 | ₱56.25 | 461K shares | ₱26.70 Million | +₱1.44 | +2.49% |
| Mar 31, 2026 | ₱56.25 | ₱57.50 | ₱56.00 | 78K shares | ₱4.37 Million | +₱0.61 | +1.08% |
| Mar 30, 2026 | ₱55.65 | ₱56.05 | ₱55.30 | 110K shares | ₱6.12 Million | -₱1.22 | -2.20% |
| Mar 27, 2026 | ₱56.90 | ₱57.70 | ₱56.50 | 88K shares | ₱4.99 Million | -₱0.40 | -0.70% |
| Mar 26, 2026 | ₱57.30 | ₱58.05 | ₱57.00 | 562K shares | ₱32.25 Million | -₱0.15 | -0.26% |
| Mar 25, 2026 | ₱57.45 | ₱57.80 | ₱57.00 | 221K shares | ₱12.71 Million | +₱0.97 | +1.68% |
| Mar 24, 2026 | ₱56.50 | ₱56.95 | ₱55.20 | 134K shares | ₱7.55 Million | +₱2.24 | +3.96% |
| Mar 23, 2026 | ₱54.35 | ₱57.00 | ₱54.00 | 348K shares | ₱19.08 Million | -₱3.42 | -6.29% |
| Mar 19, 2026 | ₱58.00 | ₱58.40 | ₱57.15 | 159K shares | ₱9.20 Million | -₱0.98 | -1.69% |
| Mar 18, 2026 | ₱59.00 | ₱59.00 | ₱56.95 | 502K shares | ₱29.17 Million | +₱2.07 | +3.51% |
| Mar 17, 2026 | ₱57.00 | ₱57.00 | ₱55.30 | 365K shares | ₱20.78 Million | +₱1.97 | +3.45% |
| Mar 16, 2026 | ₱55.10 | ₱55.90 | ₱54.05 | 843K shares | ₱46.44 Million | -₱1.12 | -2.04% |
| Mar 13, 2026 | ₱56.25 | ₱57.85 | ₱55.50 | 414K shares | ₱23.33 Million | -₱1.74 | -3.10% |
| Mar 12, 2026 | ₱58.05 | ₱58.40 | ₱56.10 | 1.85M shares | ₱106.42 Million | -₱0.35 | -0.60% |
| Mar 11, 2026 | ₱58.40 | ₱58.95 | ₱57.20 | 364K shares | ₱21.09 Million | +₱1.17 | +2.01% |
| Mar 10, 2026 | ₱57.25 | ₱58.75 | ₱56.50 | 490K shares | ₱28.19 Million | +₱0.76 | +1.33% |
| Mar 09, 2026 | ₱56.50 | ₱57.00 | ₱55.95 | 1.09M shares | ₱61.94 Million | -₱2.80 | -4.96% |
| Mar 06, 2026 | ₱59.45 | ₱60.00 | ₱58.50 | 323K shares | ₱19.04 Million | -₱0.55 | -0.92% |
| Mar 05, 2026 | ₱60.00 | ₱60.95 | ₱59.10 | 293K shares | ₱17.67 Million | +₱1.70 | +2.83% |
| Mar 04, 2026 | ₱58.35 | ₱59.55 | ₱57.40 | 1.15M shares | ₱66.74 Million | -₱1.60 | -2.75% |
| Mar 03, 2026 | ₱60.00 | ₱63.00 | ₱59.80 | 657K shares | ₱40.02 Million | -₱2.17 | -3.61% |
| Mar 02, 2026 | ₱62.25 | ₱63.45 | ₱61.90 | 434K shares | ₱27.06 Million | -₱1.89 | -3.04% |
| Feb 27, 2026 | ₱64.20 | ₱66.85 | ₱64.00 | 448K shares | ₱29.21 Million | -₱2.68 | -4.18% |
| Feb 26, 2026 | ₱67.00 | ₱67.00 | ₱66.20 | 926K shares | ₱61.79 Million | +₱1.02 | +1.52% |
| Feb 25, 2026 | ₱66.00 | ₱66.50 | ₱64.95 | 871K shares | ₱57.52 Million | +₱1.49 | +2.25% |
| Feb 24, 2026 | ₱64.55 | ₱65.20 | ₱64.40 | 306K shares | ₱19.86 Million | -₱0.40 | -0.62% |
| Feb 23, 2026 | ₱64.95 | ₱65.00 | ₱63.40 | 698K shares | ₱45.00 Million | +₱1.58 | +2.44% |
| Feb 20, 2026 | ₱63.40 | ₱63.55 | ₱62.00 | 376K shares | ₱23.68 Million | +₱1.43 | +2.26% |
| Feb 19, 2026 | ₱62.00 | ₱63.35 | ₱62.00 | 217K shares | ₱13.51 Million | -₱0.35 | -0.56% |
| Feb 18, 2026 | ₱62.35 | ₱62.45 | ₱61.50 | 128K shares | ₱7.95 Million | +₱0.55 | +0.89% |
| Feb 16, 2026 | ₱61.80 | ₱62.95 | ₱61.50 | 81K shares | ₱4.98 Million | -₱0.20 | -0.32% |
| Feb 13, 2026 | ₱62.00 | ₱63.70 | ₱61.90 | 698K shares | ₱43.69 Million | -₱1.46 | -2.36% |
| Feb 12, 2026 | ₱63.50 | ₱63.95 | ₱63.25 | 44K shares | ₱2.81 Million | -₱0.50 | -0.78% |
| Feb 11, 2026 | ₱64.00 | ₱64.20 | ₱63.00 | 764K shares | ₱48.83 Million | +₱1.38 | +2.15% |
| Feb 10, 2026 | ₱62.65 | ₱63.70 | ₱61.65 | 242K shares | ₱15.30 Million | +₱0.05 | +0.08% |
| Feb 09, 2026 | ₱62.60 | ₱63.10 | ₱60.60 | 349K shares | ₱21.82 Million | +₱2.07 | +3.30% |
| Feb 06, 2026 | ₱60.60 | ₱62.15 | ₱60.15 | 235K shares | ₱14.25 Million | -₱1.51 | -2.49% |
| Feb 05, 2026 | ₱62.15 | ₱62.45 | ₱60.20 | 322K shares | ₱19.90 Million | +₱2.22 | +3.58% |
| Feb 04, 2026 | ₱60.00 | ₱62.70 | ₱59.90 | 2.15M shares | ₱130.80 Million | -₱1.18 | -1.96% |
| Feb 03, 2026 | ₱61.20 | ₱62.40 | ₱60.00 | 335K shares | ₱20.22 Million | +₱1.22 | +2.00% |
| Feb 02, 2026 | ₱60.00 | ₱63.05 | ₱59.70 | 1.13M shares | ₱68.58 Million | -₱3.75 | -6.25% |
| Jan 30, 2026 | ₱64.00 | ₱64.00 | ₱59.00 | 901K shares | ₱56.52 Million | +₱5.42 | +8.47% |
| Jan 29, 2026 | ₱59.00 | ₱62.30 | ₱58.80 | 1.97M shares | ₱117.21 Million | -₱3.13 | -5.30% |
| Jan 28, 2026 | ₱62.30 | ₱62.45 | ₱61.85 | 130K shares | ₱8.09 Million | -₱0.15 | -0.24% |
| Jan 27, 2026 | ₱62.45 | ₱62.45 | ₱60.25 | 804K shares | ₱49.49 Million | +₱1.38 | +2.21% |
| Jan 26, 2026 | ₱61.10 | ₱61.30 | ₱60.50 | 134K shares | ₱8.17 Million | -₱0.25 | -0.41% |
| Jan 23, 2026 | ₱61.35 | ₱62.40 | ₱60.75 | 243K shares | ₱14.91 Million | -₱0.40 | -0.65% |
| Jan 22, 2026 | ₱61.75 | ₱62.30 | ₱61.00 | 356K shares | ₱21.96 Million | +₱0.76 | +1.23% |
| Jan 21, 2026 | ₱61.00 | ₱61.50 | ₱59.10 | 211K shares | ₱12.79 Million | +₱1.02 | +1.67% |
| Jan 20, 2026 | ₱60.00 | ₱62.20 | ₱59.80 | 165K shares | ₱9.99 Million | -₱1.84 | -3.07% |
| Jan 19, 2026 | ₱61.90 | ₱62.75 | ₱61.90 | 523K shares | ₱32.62 Million | -₱0.25 | -0.40% |
| Jan 16, 2026 | ₱62.15 | ₱62.25 | ₱61.80 | 82K shares | ₱5.07 Million | -₱0.05 | -0.08% |
| Jan 15, 2026 | ₱62.20 | ₱62.25 | ₱62.05 | 369K shares | ₱22.96 Million | +₱0.30 | +0.48% |
| Jan 14, 2026 | ₱61.90 | ₱62.80 | ₱61.60 | 121K shares | ₱7.49 Million | -₱0.10 | -0.16% |
| Jan 13, 2026 | ₱62.00 | ₱62.90 | ₱58.60 | 1.26M shares | ₱76.65 Million | +₱3.60 | +5.80% |
| Jan 12, 2026 | ₱58.60 | ₱58.80 | ₱57.90 | 383K shares | ₱22.29 Million | +₱0.60 | +1.03% |
| Jan 09, 2026 | ₱58.00 | ₱58.85 | ₱57.90 | 118K shares | ₱6.86 Million | -₱0.39 | -0.68% |
| Jan 08, 2026 | ₱58.40 | ₱58.45 | ₱57.90 | 336K shares | ₱19.63 Million | +₱0.55 | +0.95% |
| Jan 07, 2026 | ₱57.85 | ₱57.85 | ₱57.00 | 304K shares | ₱17.54 Million | +₱0.20 | +0.35% |
| Jan 06, 2026 | ₱57.65 | ₱57.75 | ₱57.35 | 317K shares | ₱18.27 Million | +₱0.05 | +0.09% |
| Jan 05, 2026 | ₱57.60 | ₱57.90 | ₱56.25 | 713K shares | ₱40.86 Million | +₱1.96 | +3.41% |
| Jan 02, 2026 | ₱55.70 | ₱55.75 | ₱54.40 | 277K shares | ₱15.26 Million | +₱1.33 | +2.39% |
| Dec 29, 2025 | ₱54.40 | ₱54.60 | ₱53.00 | 520K shares | ₱28.07 Million | +₱1.54 | +2.84% |
| Dec 26, 2025 | ₱52.90 | ₱52.90 | ₱51.95 | 547K shares | ₱28.73 Million | +₱0.97 | +1.83% |
| Dec 23, 2025 | ₱51.95 | ₱52.50 | ₱51.95 | 186K shares | ₱9.66 Million | -₱0.05 | -0.10% |
| Dec 22, 2025 | ₱52.00 | ₱52.10 | ₱50.95 | 455K shares | ₱23.32 Million | +₱1.12 | +2.16% |
| Dec 19, 2025 | ₱50.90 | ₱51.40 | ₱50.85 | 140K shares | ₱7.16 Million | +₱0.05 | +0.10% |
| Dec 18, 2025 | ₱50.85 | ₱52.00 | ₱50.85 | 392K shares | ₱19.97 Million | -₱0.05 | -0.10% |
| Dec 17, 2025 | ₱50.90 | ₱51.10 | ₱50.60 | 193K shares | ₱9.83 Million | +₱0.30 | +0.59% |
| Dec 16, 2025 | ₱50.60 | ₱51.00 | ₱50.60 | 184K shares | ₱9.35 Million | -₱0.20 | -0.39% |
| Dec 15, 2025 | ₱50.80 | ₱51.75 | ₱50.80 | 53K shares | ₱2.69 Million | -₱0.79 | -1.55% |
| Dec 12, 2025 | ₱51.60 | ₱52.00 | ₱50.90 | 19K shares | ₱986K | +₱0.71 | +1.38% |
| Dec 11, 2025 | ₱50.90 | ₱51.40 | ₱50.90 | 4K shares | ₱209K | -₱0.10 | -0.20% |
| Dec 10, 2025 | ₱51.00 | ₱51.00 | ₱50.55 | 215K shares | ₱10.90 Million | +₱0.30 | +0.59% |
| Dec 09, 2025 | ₱50.70 | ₱51.20 | ₱50.50 | 269K shares | ₱13.62 Million | -₱0.25 | -0.49% |
| Dec 05, 2025 | ₱50.95 | ₱52.35 | ₱50.90 | 304K shares | ₱15.50 Million | -₱1.36 | -2.67% |
| Dec 04, 2025 | ₱52.35 | ₱52.45 | ₱50.55 | 360K shares | ₱18.40 Million | +₱0.61 | +1.16% |
| Dec 03, 2025 | ₱51.75 | ₱53.00 | ₱51.75 | 106K shares | ₱5.50 Million | -₱1.17 | -2.27% |
| Dec 02, 2025 | ₱52.95 | ₱54.00 | ₱51.60 | 295K shares | ₱15.60 Million | -₱1.03 | -1.94% |
| Dec 01, 2025 | ₱54.00 | ₱54.80 | ₱53.45 | 29K shares | ₱1.57 Million | -₱0.79 | -1.46% |
| Nov 28, 2025 | ₱54.80 | ₱54.80 | ₱52.70 | 104K shares | ₱5.65 Million | +₱1.44 | +2.62% |
| Nov 27, 2025 | ₱53.40 | ₱54.30 | ₱52.80 | 26K shares | ₱1.40 Million | -₱0.74 | -1.39% |
| Nov 26, 2025 | ₱54.15 | ₱54.80 | ₱54.10 | 18K shares | ₱953K | -₱0.79 | -1.46% |
| Nov 25, 2025 | ₱54.95 | ₱55.40 | ₱54.20 | 105K shares | ₱5.75 Million | -₱0.05 | -0.09% |
| Nov 24, 2025 | ₱55.00 | ₱55.00 | ₱52.35 | 815K shares | ₱44.31 Million | +₱2.78 | +5.06% |
| Nov 21, 2025 | ₱52.35 | ₱52.45 | ₱52.30 | 36K shares | ₱1.87 Million | +₱0.05 | +0.10% |
| Nov 20, 2025 | ₱52.30 | ₱52.30 | ₱51.60 | 114K shares | ₱5.94 Million | +₱0.61 | +1.16% |
| Nov 19, 2025 | ₱51.70 | ₱51.85 | ₱51.50 | 102K shares | ₱5.29 Million | +₱0.71 | +1.37% |
| Nov 18, 2025 | ₱51.00 | ₱51.45 | ₱50.35 | 101K shares | ₱5.11 Million | +₱0.35 | +0.69% |
| Nov 17, 2025 | ₱50.65 | ₱50.75 | ₱50.05 | 131K shares | ₱6.58 Million | +₱0.25 | +0.50% |
| Nov 14, 2025 | ₱50.40 | ₱51.70 | ₱50.40 | 258K shares | ₱13.06 Million | -₱1.17 | -2.33% |
| Nov 13, 2025 | ₱51.60 | ₱51.90 | ₱50.85 | 114K shares | ₱5.88 Million | +₱0.45 | +0.88% |
| Nov 12, 2025 | ₱51.15 | ₱52.00 | ₱50.90 | 123K shares | ₱6.32 Million | -₱0.10 | -0.20% |
| Nov 11, 2025 | ₱51.25 | ₱51.95 | ₱50.55 | 195K shares | ₱10.03 Million | -₱0.05 | -0.10% |
This historical data puts the recent movement of the PNB stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PNB sits within its recent range.
Price & Volume Charts
Visual representation of PNB historical performance for the selected period
Historical Price Chart
The chart displays PNB closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PNB price history for the selected period
Oct
2026
October 28, 2026
Highest Price
₱83.90
Peak price of ₱83.90 reached during this period, representing the stock's maximum value, with 832K shares traded and +4.88% price movement on that day
Oct
2026
October 27, 2026
Highest Trading Volume
₱80.00
3.03M Shares (₱242.56M total value)
Most actively traded day with 3.03M shares (₱242.56M total value) at ₱80.00 per share, indicating peak investor activity
Mar
2026
March 23, 2026
Biggest Daily Loss
₱54.35
(-6.29%)
Single-day loss of -6.29% with ₱3.42 price decrease, the largest percentage drop in this period, with 348K shares traded during the decline
Jan
2026
January 30, 2026
Biggest Daily Gain
₱64.00
(+8.47%)
Single-day gain of 8.47% with ₱5.42 price increase, the largest percentage rise in this period, with 901K shares changing hands
Nov
2025
November 14, 2025
Lowest Price
₱50.40
Lowest price of ₱50.40 recorded, marking the period's minimum valuation, with a -2.33% decline on that day
Historical Insights
Statistical analysis of PNB price movements for the selected period
Long-Term Trend (MA200)
Bullish
PNB is trading 25.84% above the 200-day Moving Average (₱64.37). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
PNB showed moderate volatility with a standard deviation of 2.16% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 11, 2025 to November 11, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PNB recorded 118 positive days, 118 negative days, and 9 unchanged days, resulting in a win rate of 48.2% for the period.
Average Daily Change
+0.21%
The stock demonstrated an average daily change of +0.21%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱33.50
The trading range spread for PNB was ₱33.50, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PNB by sector and industry.
Historical Price Data FAQs
Common questions about PNB stock price history page
What is the PNB stock price history page?
The PNB stock price history page provides comprehensive historical trading data for Philippine National Bank, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PNB's 52-week trading range?
PNB has traded between ₱50.40 and ₱83.90 over the past 52 weeks for Philippine National Bank, representing a price range of 66.5%. Currently trading at ₱81.00, the stock is 60.7% above its 52-week low and 3.5% below its 52-week high.
How has PNB performed year-to-date (YTD)?
Year-to-date in 2026, PNB has gained 45.4% from ₱55.70 to ₱81.00 for Philippine National Bank. The stock reached a YTD high of ₱83.90 and a low of ₱54.35.
What is PNB's 50-day moving average (MA50)?
The 50-day moving average for Philippine National Bank (PNB) is ₱77.42. The stock is currently trading above this level at ₱81.00, which is 4.6% above the 50-day MA.
What is PNB's 200-day moving average (MA200)?
The 200-day moving average for Philippine National Bank (PNB) is ₱64.37. The stock is currently trading above this key long-term indicator at ₱81.00, which is 25.8% above the 200-day MA.