PNB Stock Price History - Philippine National Bank
Best Day (1Y)
₱67.00
August 07, 2025
Worst Day (1Y)
₱25.70
December 11, 2024
Average Volume (1Y)
575K
Daily Average
Most Traded (1Y)
6.01M
August 26, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Nov 10, 2025 | ₱51.30 | ₱52.40 | ₱51.05 | 118K shares | ₱6.16 Million | -₱1.08 | -2.10% |
| Nov 07, 2025 | ₱52.40 | ₱52.70 | ₱51.50 | 179K shares | ₱9.29 Million | -₱0.25 | -0.47% |
| Nov 06, 2025 | ₱52.65 | ₱53.30 | ₱52.15 | 73K shares | ₱3.84 Million | +₱0.51 | +0.96% |
| Nov 05, 2025 | ₱52.15 | ₱53.00 | ₱51.30 | 77K shares | ₱4.00 Million | -₱0.45 | -0.86% |
| Nov 04, 2025 | ₱52.60 | ₱53.00 | ₱52.00 | 420K shares | ₱21.89 Million | +₱0.66 | +1.25% |
| Nov 03, 2025 | ₱51.95 | ₱52.00 | ₱50.80 | 279K shares | ₱14.30 Million | +₱0.35 | +0.68% |
| Oct 30, 2025 | ₱51.60 | ₱51.85 | ₱51.20 | 81K shares | ₱4.17 Million | +₱0.15 | +0.29% |
| Oct 29, 2025 | ₱51.45 | ₱51.70 | ₱51.30 | 31K shares | ₱1.61 Million | -₱0.05 | -0.10% |
| Oct 28, 2025 | ₱51.50 | ₱51.70 | ₱51.15 | 100K shares | ₱5.17 Million | -₱0.20 | -0.39% |
| Oct 27, 2025 | ₱51.70 | ₱51.90 | ₱50.50 | 105K shares | ₱5.35 Million | +₱1.12 | +2.17% |
| Oct 24, 2025 | ₱50.60 | ₱51.00 | ₱50.50 | 147K shares | ₱7.47 Million | +₱0.10 | +0.20% |
| Oct 23, 2025 | ₱50.50 | ₱52.30 | ₱50.50 | 123K shares | ₱6.26 Million | -₱0.55 | -1.08% |
| Oct 22, 2025 | ₱51.05 | ₱51.50 | ₱50.80 | 80K shares | ₱4.06 Million | +₱0.05 | +0.10% |
| Oct 21, 2025 | ₱51.00 | ₱51.40 | ₱51.00 | 67K shares | ₱3.44 Million | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱51.00 | ₱51.65 | ₱50.65 | 242K shares | ₱12.36 Million | -₱0.40 | -0.78% |
| Oct 17, 2025 | ₱51.40 | ₱52.35 | ₱51.40 | 597K shares | ₱30.83 Million | -₱0.88 | -1.72% |
| Oct 16, 2025 | ₱52.30 | ₱53.20 | ₱52.20 | 162K shares | ₱8.51 Million | -₱0.64 | -1.23% |
| Oct 15, 2025 | ₱52.95 | ₱53.60 | ₱52.20 | 86K shares | ₱4.54 Million | +₱0.92 | +1.73% |
| Oct 14, 2025 | ₱52.05 | ₱52.50 | ₱51.60 | 114K shares | ₱5.92 Million | +₱0.45 | +0.87% |
| Oct 13, 2025 | ₱51.60 | ₱52.50 | ₱51.50 | 315K shares | ₱16.31 Million | -₱0.88 | -1.71% |
| Oct 10, 2025 | ₱52.50 | ₱53.70 | ₱52.30 | 165K shares | ₱8.68 Million | -₱0.49 | -0.94% |
| Oct 09, 2025 | ₱53.00 | ₱54.30 | ₱53.00 | 144K shares | ₱7.68 Million | -₱0.15 | -0.28% |
| Oct 08, 2025 | ₱53.15 | ₱54.95 | ₱53.15 | 121K shares | ₱6.54 Million | -₱1.60 | -3.01% |
| Oct 07, 2025 | ₱54.80 | ₱55.20 | ₱54.25 | 247K shares | ₱13.55 Million | -₱0.39 | -0.72% |
| Oct 06, 2025 | ₱55.20 | ₱55.25 | ₱54.50 | 164K shares | ₱8.98 Million | +₱0.35 | +0.64% |
| Oct 03, 2025 | ₱54.85 | ₱54.95 | ₱52.90 | 264K shares | ₱14.38 Million | +₱2.07 | +3.78% |
| Oct 02, 2025 | ₱52.85 | ₱52.95 | ₱52.30 | 96K shares | ₱5.06 Million | +₱0.45 | +0.86% |
| Oct 01, 2025 | ₱52.40 | ₱53.50 | ₱52.35 | 119K shares | ₱6.26 Million | -₱0.59 | -1.13% |
| Sep 30, 2025 | ₱53.00 | ₱53.50 | ₱52.30 | 96K shares | ₱5.06 Million | -₱0.59 | -1.12% |
| Sep 29, 2025 | ₱53.60 | ₱53.95 | ₱52.35 | 178K shares | ₱9.53 Million | +₱0.61 | +1.13% |
| Sep 26, 2025 | ₱53.00 | ₱53.45 | ₱52.50 | 76K shares | ₱4.04 Million | +₱0.40 | +0.76% |
| Sep 25, 2025 | ₱52.60 | ₱53.10 | ₱52.30 | 172K shares | ₱9.06 Million | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱52.60 | ₱54.85 | ₱52.40 | 701K shares | ₱37.17 Million | -₱1.36 | -2.59% |
| Sep 23, 2025 | ₱54.00 | ₱55.00 | ₱54.00 | 365K shares | ₱19.89 Million | -₱0.55 | -1.01% |
| Sep 22, 2025 | ₱54.55 | ₱56.40 | ₱54.55 | 376K shares | ₱20.63 Million | -₱1.41 | -2.59% |
| Sep 19, 2025 | ₱56.00 | ₱57.95 | ₱56.00 | 483K shares | ₱27.10 Million | -₱1.88 | -3.36% |
| Sep 18, 2025 | ₱57.95 | ₱57.95 | ₱56.65 | 311K shares | ₱17.91 Million | +₱1.27 | +2.20% |
| Sep 17, 2025 | ₱56.70 | ₱56.70 | ₱55.65 | 270K shares | ₱15.19 Million | +₱0.25 | +0.44% |
| Sep 16, 2025 | ₱56.45 | ₱56.95 | ₱56.20 | 242K shares | ₱13.65 Million | -₱0.05 | -0.09% |
| Sep 15, 2025 | ₱56.50 | ₱56.95 | ₱56.00 | 189K shares | ₱10.70 Million | +₱0.10 | +0.18% |
| Sep 12, 2025 | ₱56.40 | ₱57.25 | ₱55.70 | 585K shares | ₱33.21 Million | -₱1.56 | -2.76% |
| Sep 11, 2025 | ₱58.00 | ₱58.95 | ₱57.50 | 514K shares | ₱29.90 Million | -₱0.39 | -0.68% |
| Sep 10, 2025 | ₱58.40 | ₱59.90 | ₱58.30 | 319K shares | ₱18.78 Million | -₱0.93 | -1.60% |
| Sep 09, 2025 | ₱59.35 | ₱59.65 | ₱57.60 | 653K shares | ₱38.45 Million | +₱2.12 | +3.58% |
| Sep 08, 2025 | ₱57.30 | ₱57.30 | ₱55.85 | 699K shares | ₱39.88 Million | +₱0.40 | +0.70% |
| Sep 05, 2025 | ₱56.90 | ₱56.90 | ₱55.75 | 365K shares | ₱20.64 Million | +₱1.17 | +2.06% |
| Sep 04, 2025 | ₱55.75 | ₱55.80 | ₱54.85 | 234K shares | ₱13.00 Million | +₱0.35 | +0.63% |
| Sep 03, 2025 | ₱55.40 | ₱55.50 | ₱54.25 | 113K shares | ₱6.22 Million | -₱0.10 | -0.18% |
| Sep 02, 2025 | ₱55.50 | ₱55.50 | ₱53.85 | 595K shares | ₱32.28 Million | +₱1.54 | +2.78% |
| Sep 01, 2025 | ₱54.00 | ₱54.50 | ₱54.00 | 494K shares | ₱26.73 Million | -₱0.15 | -0.28% |
| Aug 29, 2025 | ₱54.15 | ₱55.80 | ₱54.15 | 467K shares | ₱25.45 Million | -₱0.88 | -1.63% |
| Aug 28, 2025 | ₱55.05 | ₱55.80 | ₱54.20 | 617K shares | ₱34.06 Million | +₱0.97 | +1.76% |
| Aug 27, 2025 | ₱54.10 | ₱55.00 | ₱54.00 | 588K shares | ₱31.88 Million | -₱0.89 | -1.64% |
| Aug 26, 2025 | ₱55.00 | ₱56.00 | ₱55.00 | 6.01M shares | ₱330.69 Million | -₱0.05 | -0.09% |
| Aug 22, 2025 | ₱55.05 | ₱56.10 | ₱54.50 | 822K shares | ₱45.52 Million | -₱0.50 | -0.90% |
| Aug 20, 2025 | ₱55.55 | ₱56.60 | ₱53.25 | 1.07M shares | ₱59.04 Million | +₱2.24 | +4.03% |
| Aug 19, 2025 | ₱53.40 | ₱55.00 | ₱53.20 | 1.11M shares | ₱60.00 Million | -₱1.55 | -2.91% |
| Aug 18, 2025 | ₱55.00 | ₱56.75 | ₱54.30 | 1.47M shares | ₱81.37 Million | -₱0.30 | -0.54% |
| Aug 15, 2025 | ₱55.30 | ₱57.60 | ₱55.00 | 1.77M shares | ₱98.64 Million | -₱0.69 | -1.25% |
| Aug 14, 2025 | ₱56.00 | ₱59.45 | ₱55.55 | 1.29M shares | ₱72.79 Million | -₱2.39 | -4.27% |
| Aug 13, 2025 | ₱58.50 | ₱62.45 | ₱57.15 | 3.31M shares | ₱194.61 Million | -₱3.31 | -5.65% |
| Aug 12, 2025 | ₱62.00 | ₱64.10 | ₱61.25 | 1.59M shares | ₱99.55 Million | -₱1.32 | -2.13% |
| Aug 11, 2025 | ₱63.35 | ₱66.95 | ₱63.10 | 747K shares | ₱48.36 Million | -₱2.08 | -3.28% |
| Aug 08, 2025 | ₱65.50 | ₱69.45 | ₱64.35 | 2.71M shares | ₱181.44 Million | -₱1.47 | -2.24% |
| Aug 07, 2025 | ₱67.00 | ₱67.15 | ₱64.00 | 3.06M shares | ₱202.30 Million | +₱3.14 | +4.69% |
| Aug 06, 2025 | ₱64.00 | ₱64.10 | ₱61.95 | 1.07M shares | ₱68.22 Million | +₱3.98 | +6.22% |
| Aug 05, 2025 | ₱60.25 | ₱66.45 | ₱60.25 | 3.86M shares | ₱242.14 Million | -₱1.65 | -2.74% |
| Aug 04, 2025 | ₱61.95 | ₱63.90 | ₱60.00 | 131K shares | ₱8.12 Million | +₱2.01 | +3.25% |
| Aug 01, 2025 | ₱60.00 | ₱64.40 | ₱60.00 | 993K shares | ₱60.64 Million | -₱2.86 | -4.76% |
| Jul 31, 2025 | ₱63.00 | ₱65.15 | ₱62.05 | 599K shares | ₱38.07 Million | -₱0.35 | -0.55% |
| Jul 30, 2025 | ₱63.35 | ₱63.70 | ₱61.00 | 408K shares | ₱25.54 Million | +₱2.98 | +4.71% |
| Jul 29, 2025 | ₱60.50 | ₱67.65 | ₱60.50 | 1.64M shares | ₱104.84 Million | -₱4.10 | -6.78% |
| Jul 28, 2025 | ₱64.90 | ₱70.80 | ₱62.85 | 3.72M shares | ₱248.97 Million | +₱2.17 | +3.34% |
| Jul 25, 2025 | ₱62.80 | ₱63.30 | ₱60.60 | 1.92M shares | ₱119.64 Million | +₱2.28 | +3.63% |
| Jul 24, 2025 | ₱60.60 | ₱60.65 | ₱59.70 | 1.99M shares | ₱120.27 Million | +₱0.81 | +1.34% |
| Jul 23, 2025 | ₱59.80 | ₱59.95 | ₱59.10 | 1.31M shares | ₱78.38 Million | +₱0.35 | +0.59% |
| Jul 22, 2025 | ₱59.45 | ₱59.45 | ₱57.55 | 824K shares | ₱48.56 Million | +₱1.96 | +3.30% |
| Jul 21, 2025 | ₱57.55 | ₱57.85 | ₱56.70 | 482K shares | ₱27.67 Million | +₱0.20 | +0.35% |
| Jul 18, 2025 | ₱57.35 | ₱57.90 | ₱56.45 | 170K shares | ₱9.74 Million | +₱0.50 | +0.88% |
| Jul 17, 2025 | ₱56.85 | ₱58.10 | ₱56.35 | 475K shares | ₱27.09 Million | -₱1.51 | -2.65% |
| Jul 16, 2025 | ₱58.40 | ₱59.00 | ₱58.10 | 610K shares | ₱35.75 Million | -₱0.05 | -0.09% |
| Jul 15, 2025 | ₱58.45 | ₱58.50 | ₱57.60 | 463K shares | ₱27.01 Million | +₱1.07 | +1.83% |
| Jul 14, 2025 | ₱57.40 | ₱57.80 | ₱56.35 | 156K shares | ₱8.95 Million | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱57.40 | ₱57.50 | ₱56.20 | 713K shares | ₱40.70 Million | +₱1.23 | +2.14% |
| Jul 10, 2025 | ₱56.20 | ₱56.60 | ₱55.10 | 1.18M shares | ₱66.31 Million | +₱1.07 | +1.90% |
| Jul 09, 2025 | ₱55.15 | ₱55.25 | ₱55.05 | 91K shares | ₱5.00 Million | -₱0.05 | -0.09% |
| Jul 08, 2025 | ₱55.20 | ₱55.20 | ₱54.95 | 291K shares | ₱16.02 Million | +₱0.20 | +0.36% |
| Jul 07, 2025 | ₱55.00 | ₱55.00 | ₱54.00 | 478K shares | ₱26.10 Million | +₱0.86 | +1.57% |
| Jul 04, 2025 | ₱54.15 | ₱54.85 | ₱54.00 | 250K shares | ₱13.52 Million | -₱0.74 | -1.37% |
| Jul 03, 2025 | ₱54.90 | ₱55.25 | ₱54.75 | 306K shares | ₱16.79 Million | +₱0.05 | +0.09% |
| Jul 02, 2025 | ₱54.85 | ₱55.35 | ₱53.80 | 1.06M shares | ₱58.00 Million | +₱1.07 | +1.95% |
| Jul 01, 2025 | ₱53.80 | ₱53.80 | ₱53.00 | 443K shares | ₱23.73 Million | +₱0.51 | +0.94% |
| Jun 30, 2025 | ₱53.30 | ₱53.35 | ₱52.65 | 190K shares | ₱10.10 Million | +₱0.66 | +1.23% |
| Jun 27, 2025 | ₱52.65 | ₱53.80 | ₱52.50 | 131K shares | ₱6.95 Million | +₱0.05 | +0.10% |
| Jun 26, 2025 | ₱52.60 | ₱52.95 | ₱52.35 | 168K shares | ₱8.86 Million | +₱0.10 | +0.19% |
| Jun 25, 2025 | ₱52.50 | ₱53.00 | ₱52.05 | 358K shares | ₱18.79 Million | +₱0.50 | +0.96% |
| Jun 24, 2025 | ₱52.00 | ₱52.65 | ₱51.25 | 489K shares | ₱25.48 Million | +₱0.76 | +1.46% |
| Jun 23, 2025 | ₱51.25 | ₱53.85 | ₱51.05 | 235K shares | ₱12.09 Million | -₱2.48 | -4.83% |
| Jun 20, 2025 | ₱53.85 | ₱54.95 | ₱51.00 | 1.81M shares | ₱96.10 Million | +₱2.35 | +4.36% |
| Jun 19, 2025 | ₱51.60 | ₱51.60 | ₱49.90 | 339K shares | ₱17.15 Million | +₱1.76 | +3.41% |
| Jun 18, 2025 | ₱49.90 | ₱51.00 | ₱49.80 | 393K shares | ₱19.76 Million | -₱1.36 | -2.73% |
| Jun 17, 2025 | ₱51.30 | ₱51.35 | ₱50.10 | 467K shares | ₱23.77 Million | +₱1.07 | +2.09% |
| Jun 16, 2025 | ₱50.25 | ₱50.50 | ₱49.80 | 203K shares | ₱10.22 Million | +₱0.40 | +0.80% |
| Jun 13, 2025 | ₱49.85 | ₱49.95 | ₱49.50 | 236K shares | ₱11.74 Million | +₱0.05 | +0.10% |
| Jun 11, 2025 | ₱49.80 | ₱50.05 | ₱49.50 | 123K shares | ₱6.10 Million | -₱0.20 | -0.40% |
| Jun 10, 2025 | ₱50.00 | ₱50.60 | ₱49.75 | 495K shares | ₱24.74 Million | -₱0.50 | -0.99% |
| Jun 09, 2025 | ₱50.50 | ₱51.75 | ₱50.50 | 218K shares | ₱11.12 Million | -₱1.45 | -2.88% |
| Jun 05, 2025 | ₱52.00 | ₱52.00 | ₱52.00 | 231K shares | ₱11.95 Million | +₱0.05 | +0.10% |
| Jun 04, 2025 | ₱51.95 | ₱52.35 | ₱51.00 | 561K shares | ₱29.01 Million | +₱0.76 | +1.46% |
| Jun 03, 2025 | ₱51.20 | ₱51.60 | ₱51.00 | 232K shares | ₱11.91 Million | -₱0.35 | -0.68% |
| Jun 02, 2025 | ₱51.55 | ₱52.50 | ₱51.55 | 97K shares | ₱5.04 Million | -₱0.93 | -1.81% |
| May 30, 2025 | ₱52.50 | ₱52.50 | ₱50.90 | 532K shares | ₱27.47 Million | +₱1.33 | +2.54% |
| May 29, 2025 | ₱51.20 | ₱52.40 | ₱51.05 | 304K shares | ₱15.80 Million | -₱0.59 | -1.16% |
| May 28, 2025 | ₱51.80 | ₱51.80 | ₱49.55 | 1.80M shares | ₱90.95 Million | +₱2.35 | +4.54% |
| May 27, 2025 | ₱49.55 | ₱49.95 | ₱49.00 | 388K shares | ₱19.21 Million | +₱0.81 | +1.64% |
| May 26, 2025 | ₱48.75 | ₱49.00 | ₱48.30 | 55K shares | ₱2.67 Million | +₱0.35 | +0.72% |
| May 23, 2025 | ₱48.40 | ₱48.60 | ₱48.00 | 1.01M shares | ₱48.60 Million | +₱0.40 | +0.83% |
| May 22, 2025 | ₱48.00 | ₱49.50 | ₱47.65 | 466K shares | ₱22.62 Million | -₱1.45 | -3.03% |
| May 21, 2025 | ₱49.50 | ₱49.80 | ₱49.45 | 218K shares | ₱10.78 Million | +₱0.05 | +0.10% |
| May 20, 2025 | ₱49.45 | ₱49.95 | ₱49.15 | 168K shares | ₱8.33 Million | -₱0.49 | -1.00% |
| May 19, 2025 | ₱49.95 | ₱50.00 | ₱49.50 | 335K shares | ₱16.67 Million | +₱0.05 | +0.10% |
| May 16, 2025 | ₱49.90 | ₱50.15 | ₱49.55 | 175K shares | ₱8.71 Million | +₱0.20 | +0.40% |
| May 15, 2025 | ₱49.70 | ₱50.15 | ₱48.55 | 613K shares | ₱30.56 Million | +₱0.71 | +1.43% |
| May 14, 2025 | ₱49.00 | ₱49.15 | ₱48.50 | 208K shares | ₱10.15 Million | ₱0.00 | 0.00% |
| May 13, 2025 | ₱49.00 | ₱49.80 | ₱48.90 | 234K shares | ₱11.52 Million | -₱0.74 | -1.51% |
| May 09, 2025 | ₱49.75 | ₱50.00 | ₱48.50 | 509K shares | ₱25.35 Million | +₱0.76 | +1.53% |
| May 08, 2025 | ₱49.00 | ₱49.65 | ₱49.00 | 439K shares | ₱21.62 Million | -₱0.69 | -1.41% |
| May 07, 2025 | ₱49.70 | ₱49.80 | ₱48.05 | 361K shares | ₱17.72 Million | +₱1.55 | +3.11% |
| May 06, 2025 | ₱48.20 | ₱48.60 | ₱48.00 | 520K shares | ₱25.08 Million | +₱0.15 | +0.31% |
| May 05, 2025 | ₱48.05 | ₱48.50 | ₱47.25 | 346K shares | ₱16.62 Million | +₱0.46 | +0.95% |
| May 02, 2025 | ₱47.60 | ₱48.00 | ₱47.10 | 144K shares | ₱6.86 Million | -₱0.40 | -0.83% |
| Apr 30, 2025 | ₱48.00 | ₱49.00 | ₱48.00 | 342K shares | ₱16.58 Million | -₱0.49 | -1.03% |
| Apr 29, 2025 | ₱48.50 | ₱48.50 | ₱46.30 | 527K shares | ₱25.20 Million | +₱2.30 | +4.75% |
| Apr 28, 2025 | ₱46.30 | ₱46.75 | ₱45.10 | 513K shares | ₱23.64 Million | +₱1.60 | +3.46% |
| Apr 25, 2025 | ₱44.75 | ₱45.80 | ₱44.75 | 396K shares | ₱17.77 Million | +₱0.05 | +0.11% |
| Apr 24, 2025 | ₱44.70 | ₱44.80 | ₱43.75 | 602K shares | ₱26.72 Million | +₱0.71 | +1.59% |
| Apr 23, 2025 | ₱44.00 | ₱44.20 | ₱42.00 | 386K shares | ₱16.72 Million | +₱2.09 | +4.76% |
| Apr 22, 2025 | ₱42.00 | ₱44.05 | ₱42.00 | 1.13M shares | ₱48.93 Million | -₱1.95 | -4.65% |
| Apr 21, 2025 | ₱44.05 | ₱44.15 | ₱43.85 | 302K shares | ₱13.30 Million | +₱0.05 | +0.11% |
| Apr 16, 2025 | ₱44.00 | ₱44.20 | ₱43.85 | 366K shares | ₱16.11 Million | -₱0.15 | -0.34% |
| Apr 15, 2025 | ₱44.15 | ₱44.65 | ₱43.75 | 260K shares | ₱11.45 Million | +₱0.45 | +1.03% |
| Apr 14, 2025 | ₱43.70 | ₱44.80 | ₱43.45 | 365K shares | ₱16.02 Million | -₱1.26 | -2.89% |
| Apr 11, 2025 | ₱45.00 | ₱46.00 | ₱44.80 | 945K shares | ₱42.76 Million | -₱0.88 | -1.96% |
| Apr 10, 2025 | ₱45.90 | ₱47.50 | ₱45.70 | 844K shares | ₱39.39 Million | -₱0.10 | -0.22% |
| Apr 08, 2025 | ₱46.00 | ₱46.00 | ₱43.55 | 926K shares | ₱41.80 Million | +₱1.87 | +4.07% |
| Apr 07, 2025 | ₱44.20 | ₱48.70 | ₱44.00 | 1.01M shares | ₱45.41 Million | -₱4.17 | -9.43% |
| Apr 04, 2025 | ₱48.80 | ₱48.90 | ₱47.75 | 365K shares | ₱17.74 Million | -₱0.49 | -1.01% |
| Apr 03, 2025 | ₱49.30 | ₱50.50 | ₱48.95 | 555K shares | ₱27.37 Million | -₱1.27 | -2.57% |
| Apr 02, 2025 | ₱50.60 | ₱50.90 | ₱49.00 | 2.93M shares | ₱148.28 Million | +₱1.65 | +3.27% |
| Mar 31, 2025 | ₱49.00 | ₱49.20 | ₱47.25 | 214K shares | ₱10.37 Million | +₱1.34 | +2.73% |
| Mar 28, 2025 | ₱47.70 | ₱49.00 | ₱46.65 | 413K shares | ₱19.60 Million | -₱0.83 | -1.75% |
| Mar 27, 2025 | ₱48.55 | ₱49.00 | ₱48.15 | 553K shares | ₱26.85 Million | +₱0.66 | +1.36% |
| Mar 26, 2025 | ₱47.90 | ₱47.90 | ₱46.50 | 400K shares | ₱18.95 Million | +₱1.98 | +4.13% |
| Mar 25, 2025 | ₱46.00 | ₱46.40 | ₱44.40 | 472K shares | ₱21.33 Million | +₱1.71 | +3.72% |
| Mar 24, 2025 | ₱44.35 | ₱44.60 | ₱43.95 | 249K shares | ₱11.07 Million | +₱0.46 | +1.03% |
| Mar 21, 2025 | ₱43.90 | ₱44.60 | ₱43.90 | 209K shares | ₱9.22 Million | -₱0.05 | -0.11% |
| Mar 20, 2025 | ₱43.95 | ₱43.95 | ₱43.25 | 354K shares | ₱15.51 Million | +₱0.87 | +1.97% |
| Mar 19, 2025 | ₱43.10 | ₱43.35 | ₱41.50 | 419K shares | ₱17.89 Million | +₱1.72 | +3.98% |
| Mar 18, 2025 | ₱41.45 | ₱41.85 | ₱41.25 | 489K shares | ₱20.29 Million | +₱0.25 | +0.61% |
| Mar 17, 2025 | ₱41.20 | ₱41.30 | ₱41.00 | 710K shares | ₱29.24 Million | -₱0.10 | -0.24% |
| Mar 14, 2025 | ₱41.30 | ₱41.55 | ₱41.25 | 164K shares | ₱6.78 Million | -₱0.05 | -0.12% |
| Mar 13, 2025 | ₱41.35 | ₱41.95 | ₱41.20 | 592K shares | ₱24.48 Million | -₱1.21 | -2.93% |
| Mar 12, 2025 | ₱42.60 | ₱43.00 | ₱42.20 | 981K shares | ₱41.73 Million | +₱0.05 | +0.12% |
| Mar 11, 2025 | ₱42.55 | ₱43.70 | ₱42.25 | 1.02M shares | ₱43.79 Million | -₱0.54 | -1.28% |
| Mar 10, 2025 | ₱43.10 | ₱43.45 | ₱40.80 | 1.34M shares | ₱57.49 Million | +₱2.43 | +5.64% |
| Mar 07, 2025 | ₱40.80 | ₱41.30 | ₱40.05 | 572K shares | ₱23.32 Million | +₱0.76 | +1.87% |
| Mar 06, 2025 | ₱40.05 | ₱42.00 | ₱40.05 | 2.01M shares | ₱82.67 Million | -₱1.68 | -4.19% |
| Mar 05, 2025 | ₱41.80 | ₱42.15 | ₱40.30 | 3.14M shares | ₱131.07 Million | +₱1.83 | +4.37% |
| Mar 04, 2025 | ₱40.05 | ₱40.35 | ₱37.50 | 3.35M shares | ₱133.27 Million | +₱3.24 | +8.10% |
| Mar 03, 2025 | ₱37.05 | ₱37.30 | ₱33.30 | 2.67M shares | ₱94.71 Million | +₱5.32 | +14.35% |
| Feb 28, 2025 | ₱32.40 | ₱32.80 | ₱31.75 | 522K shares | ₱16.73 Million | -₱0.10 | -0.31% |
| Feb 27, 2025 | ₱32.50 | ₱32.90 | ₱32.10 | 626K shares | ₱20.34 Million | +₱0.41 | +1.25% |
| Feb 26, 2025 | ₱32.10 | ₱32.40 | ₱32.05 | 268K shares | ₱8.60 Million | -₱0.30 | -0.93% |
| Feb 25, 2025 | ₱32.40 | ₱32.55 | ₱32.00 | 224K shares | ₱7.27 Million | -₱0.10 | -0.31% |
| Feb 24, 2025 | ₱32.50 | ₱32.60 | ₱31.15 | 1.51M shares | ₱48.63 Million | +₱1.46 | +4.50% |
| Feb 21, 2025 | ₱31.10 | ₱31.45 | ₱30.00 | 1.68M shares | ₱51.70 Million | +₱0.98 | +3.15% |
| Feb 20, 2025 | ₱30.15 | ₱30.15 | ₱29.60 | 662K shares | ₱19.82 Million | +₱0.77 | +2.55% |
| Feb 19, 2025 | ₱29.40 | ₱29.50 | ₱29.10 | 193K shares | ₱5.66 Million | +₱0.30 | +1.03% |
| Feb 18, 2025 | ₱29.10 | ₱29.20 | ₱29.00 | 147K shares | ₱4.27 Million | +₱0.10 | +0.34% |
| Feb 17, 2025 | ₱29.00 | ₱29.00 | ₱29.00 | 89K shares | ₱2.59 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱29.00 | ₱29.10 | ₱28.75 | 123K shares | ₱3.55 Million | +₱0.25 | +0.87% |
| Feb 13, 2025 | ₱28.75 | ₱29.10 | ₱28.75 | 247K shares | ₱7.16 Million | -₱0.30 | -1.03% |
| Feb 12, 2025 | ₱29.05 | ₱29.05 | ₱28.95 | 165K shares | ₱4.78 Million | +₱0.05 | +0.17% |
| Feb 11, 2025 | ₱29.00 | ₱29.00 | ₱28.70 | 119K shares | ₱3.44 Million | -₱0.15 | -0.51% |
| Feb 10, 2025 | ₱29.15 | ₱29.15 | ₱28.60 | 52K shares | ₱1.50 Million | +₱0.56 | +1.92% |
| Feb 07, 2025 | ₱28.60 | ₱29.10 | ₱28.60 | 150K shares | ₱4.32 Million | -₱0.49 | -1.72% |
| Feb 06, 2025 | ₱29.10 | ₱29.15 | ₱29.05 | 203K shares | ₱5.91 Million | +₱0.40 | +1.39% |
| Feb 05, 2025 | ₱28.70 | ₱29.00 | ₱28.50 | 362K shares | ₱10.39 Million | +₱0.05 | +0.17% |
| Feb 04, 2025 | ₱28.65 | ₱28.80 | ₱28.40 | 202K shares | ₱5.79 Million | +₱0.25 | +0.88% |
| Feb 03, 2025 | ₱28.40 | ₱28.50 | ₱28.00 | 361K shares | ₱10.21 Million | -₱0.10 | -0.35% |
| Jan 31, 2025 | ₱28.50 | ₱28.55 | ₱28.40 | 431K shares | ₱12.29 Million | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱28.50 | ₱28.90 | ₱28.40 | 239K shares | ₱6.83 Million | -₱0.39 | -1.38% |
| Jan 28, 2025 | ₱28.90 | ₱29.15 | ₱28.20 | 535K shares | ₱15.38 Million | -₱0.25 | -0.86% |
| Jan 27, 2025 | ₱29.15 | ₱29.35 | ₱29.10 | 272K shares | ₱7.92 Million | -₱0.20 | -0.68% |
| Jan 24, 2025 | ₱29.35 | ₱29.45 | ₱29.20 | 42K shares | ₱1.24 Million | -₱0.05 | -0.17% |
| Jan 23, 2025 | ₱29.40 | ₱29.40 | ₱29.10 | 54K shares | ₱1.60 Million | +₱0.20 | +0.68% |
| Jan 22, 2025 | ₱29.20 | ₱29.20 | ₱29.00 | 141K shares | ₱4.08 Million | +₱0.10 | +0.34% |
| Jan 21, 2025 | ₱29.10 | ₱29.55 | ₱29.00 | 233K shares | ₱6.77 Million | -₱0.44 | -1.52% |
| Jan 20, 2025 | ₱29.55 | ₱29.90 | ₱29.50 | 45K shares | ₱1.34 Million | -₱0.35 | -1.17% |
| Jan 17, 2025 | ₱29.90 | ₱30.00 | ₱29.85 | 63K shares | ₱1.87 Million | -₱0.10 | -0.33% |
| Jan 16, 2025 | ₱30.00 | ₱30.05 | ₱29.00 | 191K shares | ₱5.67 Million | +₱1.04 | +3.45% |
| Jan 15, 2025 | ₱29.00 | ₱29.25 | ₱28.95 | 483K shares | ₱14.04 Million | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱29.00 | ₱29.05 | ₱28.85 | 268K shares | ₱7.76 Million | -₱0.20 | -0.68% |
| Jan 13, 2025 | ₱29.20 | ₱29.90 | ₱29.20 | 177K shares | ₱5.18 Million | -₱0.68 | -2.34% |
| Jan 10, 2025 | ₱29.90 | ₱30.00 | ₱29.10 | 282K shares | ₱8.33 Million | -₱0.20 | -0.66% |
| Jan 09, 2025 | ₱30.10 | ₱30.30 | ₱30.00 | 316K shares | ₱9.50 Million | -₱0.05 | -0.17% |
| Jan 08, 2025 | ₱30.15 | ₱30.25 | ₱29.25 | 910K shares | ₱27.16 Million | +₱1.03 | +3.43% |
| Jan 07, 2025 | ₱29.15 | ₱29.20 | ₱28.80 | 789K shares | ₱22.88 Million | +₱0.25 | +0.87% |
| Jan 06, 2025 | ₱28.90 | ₱28.90 | ₱28.35 | 912K shares | ₱26.20 Million | +₱0.56 | +1.94% |
| Jan 03, 2025 | ₱28.35 | ₱28.45 | ₱27.55 | 765K shares | ₱21.48 Million | +₱0.72 | +2.53% |
| Jan 02, 2025 | ₱27.65 | ₱27.70 | ₱27.60 | 247K shares | ₱6.83 Million | -₱0.05 | -0.18% |
| Dec 27, 2024 | ₱27.70 | ₱27.70 | ₱27.20 | 2.90M shares | ₱80.32 Million | +₱0.51 | +1.84% |
| Dec 26, 2024 | ₱27.20 | ₱27.20 | ₱26.70 | 830K shares | ₱22.35 Million | +₱0.35 | +1.30% |
| Dec 23, 2024 | ₱26.85 | ₱26.90 | ₱26.75 | 306K shares | ₱8.21 Million | +₱0.46 | +1.70% |
| Dec 20, 2024 | ₱26.40 | ₱26.40 | ₱26.15 | 409K shares | ₱10.78 Million | +₱0.20 | +0.76% |
| Dec 19, 2024 | ₱26.20 | ₱26.25 | ₱25.95 | 511K shares | ₱13.37 Million | +₱0.20 | +0.77% |
| Dec 18, 2024 | ₱26.00 | ₱26.00 | ₱25.80 | 339K shares | ₱8.79 Million | +₱0.15 | +0.58% |
| Dec 17, 2024 | ₱25.85 | ₱26.25 | ₱25.80 | 736K shares | ₱19.14 Million | -₱0.15 | -0.58% |
| Dec 16, 2024 | ₱26.00 | ₱26.25 | ₱26.00 | 208K shares | ₱5.44 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱26.00 | ₱26.00 | ₱25.50 | 772K shares | ₱19.86 Million | +₱0.25 | +0.97% |
| Dec 12, 2024 | ₱25.75 | ₱25.80 | ₱25.70 | 162K shares | ₱4.17 Million | +₱0.05 | +0.19% |
| Dec 11, 2024 | ₱25.70 | ₱26.05 | ₱25.70 | 392K shares | ₱10.15 Million | -₱0.30 | -1.15% |
| Dec 10, 2024 | ₱26.00 | ₱26.25 | ₱26.00 | 58K shares | ₱1.51 Million | -₱0.10 | -0.38% |
| Dec 09, 2024 | ₱26.10 | ₱26.25 | ₱26.00 | 53K shares | ₱1.38 Million | +₱0.05 | +0.19% |
| Dec 06, 2024 | ₱26.05 | ₱26.25 | ₱25.70 | 45K shares | ₱1.17 Million | -₱0.20 | -0.76% |
| Dec 05, 2024 | ₱26.25 | ₱26.35 | ₱25.55 | 187K shares | ₱4.83 Million | -₱0.05 | -0.19% |
| Dec 04, 2024 | ₱26.30 | ₱26.30 | ₱25.80 | 82K shares | ₱2.14 Million | +₱0.36 | +1.35% |
| Dec 03, 2024 | ₱25.95 | ₱26.20 | ₱25.75 | 97K shares | ₱2.50 Million | +₱0.10 | +0.39% |
| Dec 02, 2024 | ₱25.85 | ₱26.40 | ₱25.80 | 149K shares | ₱3.87 Million | -₱0.44 | -1.71% |
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
Aug
2025
August 26, 2025
Highest Trading Volume
₱55.00
6.01M Shares (₱330.38M total value)
Most actively traded day with 6.01M shares (₱330.38M total value) at ₱55.00 per share, indicating peak investor activity
Aug
2025
August 07, 2025
Highest Price
₱67.00
Peak price of ₱67.00 reached during this period, representing the stock's maximum value, with 3.06M shares traded and +4.69% price movement on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱44.20
(-9.43%)
Single-day loss of -9.43% with ₱4.17 price decrease, the largest percentage drop in this period, with 1.01M shares traded during the decline
Mar
2025
March 03, 2025
Biggest Daily Gain
₱37.05
(+14.35%)
Single-day gain of 14.35% with ₱5.32 price increase, the largest percentage rise in this period, with 2.67M shares changing hands
Dec
2024
December 11, 2024
Lowest Price
₱25.70
Lowest price of ₱25.70 recorded, marking the period's minimum valuation, with a -1.15% decline on that day
Historical Insights
Statistical analysis of PNB price movements for the selected period
Long-Term Trend (MA200)
Bullish
PNB is trading 9.03% above the 200-day Moving Average (₱50.26). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
PNB showed moderate volatility with a standard deviation of 2.39% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PNB recorded 129 positive days, 106 negative days, and 8 unchanged days, resulting in a win rate of 53.1% for the period.
Average Daily Change
+0.33%
The stock demonstrated an average daily change of +0.33%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱41.30
The trading range spread for PNB was ₱41.30, 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 ₱25.70 and ₱67.00 over the past 52 weeks for Philippine National Bank, representing a price range of 160.7%. Currently trading at ₱54.80, the stock is 113.2% above its 52-week low and 18.2% below its 52-week high.
How has PNB performed year-to-date (YTD)?
Year-to-date in 2025, PNB has gained 98.2% from ₱27.65 to ₱54.80 for Philippine National Bank. The stock reached a YTD high of ₱67.00 and a low of ₱27.65.
What is PNB's 50-day moving average (MA50)?
The 50-day moving average for Philippine National Bank (PNB) is ₱52.53. The stock is currently trading above this level at ₱54.80, which is 4.3% 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 ₱50.26. The stock is currently trading above this key long-term indicator at ₱54.80, which is 9.0% above the 200-day MA.