PNB Stock Price History - Philippine National Bank

Advanced Filters
Best Day
₱55.20
October 06, 2025
Worst Day
₱51.00
October 20, 2025
Average Volume
228.7K
Daily Average
Most Traded
700.8K
September 24, 2025
Date Close High Low Volume Value Change Change %
Oct 20, 2025 ₱51.00 ₱51.65 ₱50.65 241,770 ₱12,357,351.50 -0.40 -0.78%
Oct 17, 2025 ₱51.40 ₱52.35 ₱51.40 597,330 ₱30,831,245.50 -0.88 -1.72%
Oct 16, 2025 ₱52.30 ₱53.20 ₱52.20 162,080 ₱8,505,962.50 -0.64 -1.23%
Oct 15, 2025 ₱52.95 ₱53.60 ₱52.20 86,190 ₱4,539,988.50 +0.92 +1.73%
Oct 14, 2025 ₱52.05 ₱52.50 ₱51.60 114,030 ₱5,916,323.00 +0.45 +0.87%
Oct 13, 2025 ₱51.60 ₱52.50 ₱51.50 315,340 ₱16,310,231.00 -0.88 -1.71%
Oct 10, 2025 ₱52.50 ₱53.70 ₱52.30 165,270 ₱8,684,943.00 -0.49 -0.94%
Oct 09, 2025 ₱53.00 ₱54.30 ₱53.00 144,480 ₱7,678,765.50 -0.15 -0.28%
Oct 08, 2025 ₱53.15 ₱54.95 ₱53.15 121,090 ₱6,541,720.50 -1.60 -3.01%
Oct 07, 2025 ₱54.80 ₱55.20 ₱54.25 247,460 ₱13,551,203.50 -0.39 -0.72%
Oct 06, 2025 ₱55.20 ₱55.25 ₱54.50 163,520 ₱8,978,109.50 +0.35 +0.64%
Oct 03, 2025 ₱54.85 ₱54.95 ₱52.90 264,190 ₱14,384,330.50 +2.07 +3.78%
Oct 02, 2025 ₱52.85 ₱52.95 ₱52.30 96,090 ₱5,057,191.50 +0.45 +0.86%
Oct 01, 2025 ₱52.40 ₱53.50 ₱52.35 119,270 ₱6,260,396.00 -0.59 -1.13%
Sep 30, 2025 ₱53.00 ₱53.50 ₱52.30 96,340 ₱5,063,329.00 -0.59 -1.12%
Sep 29, 2025 ₱53.60 ₱53.95 ₱52.35 178,300 ₱9,525,567.50 +0.61 +1.13%
Sep 26, 2025 ₱53.00 ₱53.45 ₱52.50 76,290 ₱4,044,549.00 +0.40 +0.76%
Sep 25, 2025 ₱52.60 ₱53.10 ₱52.30 172,110 ₱9,057,773.50 0.00 0.00%
Sep 24, 2025 ₱52.60 ₱54.85 ₱52.40 700,820 ₱37,171,373.00 -1.36 -2.59%
Sep 23, 2025 ₱54.00 ₱55.00 ₱54.00 365,330 ₱19,885,468.50 -0.55 -1.01%
Sep 22, 2025 ₱54.55 ₱56.40 ₱54.55 375,860 ₱20,633,030.00 -1.41 -2.59%
Advanced Filters

Narrow down the PNB historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks