PSB Stock Price History - Philippine Savings Bank
Best Day
₱61.00
December 03, 2024
Worst Day
₱52.55
November 07, 2025
Average Volume
3K
Daily Average
Most Traded
37K
December 26, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱54.90 | ₱54.90 | ₱54.90 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱54.90 | ₱54.90 | ₱53.90 | 2K shares | ₱114K | +₱1.02 | +1.86% |
| Nov 18, 2025 | ₱53.90 | ₱55.95 | ₱53.90 | 40 shares | ₱2K | -₱1.97 | -3.66% |
| Nov 17, 2025 | ₱55.95 | ₱55.95 | ₱53.70 | 2K shares | ₱93K | +₱2.24 | +4.00% |
| Nov 14, 2025 | ₱53.80 | ₱55.95 | ₱53.70 | 270 shares | ₱15K | -₱0.20 | -0.37% |
| Nov 13, 2025 | ₱54.00 | ₱56.00 | ₱53.40 | 40 shares | ₱2K | +₱0.60 | +1.12% |
| Nov 12, 2025 | ₱53.40 | ₱57.40 | ₱53.20 | 3K shares | ₱149K | -₱2.39 | -4.47% |
| Nov 11, 2025 | ₱55.90 | ₱56.00 | ₱53.20 | 470 shares | ₱26K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱55.90 | ₱55.90 | ₱52.55 | 530 shares | ₱29K | +₱3.56 | +6.37% |
| Nov 07, 2025 | ₱52.55 | ₱56.50 | ₱52.55 | 19K shares | ₱1.01 Million | -₱3.67 | -6.99% |
| Nov 06, 2025 | ₱56.50 | ₱57.50 | ₱56.50 | 970 shares | ₱55K | -₱0.98 | -1.74% |
| Nov 05, 2025 | ₱57.50 | ₱57.70 | ₱57.50 | 570 shares | ₱33K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱57.50 | ₱57.70 | ₱57.00 | 440 shares | ₱25K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱57.50 | ₱57.70 | ₱56.60 | 1K shares | ₱65K | -₱0.20 | -0.35% |
| Oct 30, 2025 | ₱57.70 | ₱57.75 | ₱57.00 | 730 shares | ₱42K | +₱0.71 | +1.23% |
| Oct 29, 2025 | ₱57.00 | ₱57.70 | ₱57.00 | 460 shares | ₱26K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱57.00 | ₱57.75 | ₱53.60 | 6K shares | ₱355K | +₱0.96 | +1.69% |
| Oct 27, 2025 | ₱56.05 | ₱57.00 | ₱55.50 | 11K shares | ₱624K | -₱0.74 | -1.32% |
| Oct 24, 2025 | ₱56.80 | ₱57.00 | ₱56.80 | 350 shares | ₱20K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱56.80 | ₱56.80 | ₱56.00 | 270 shares | ₱15K | +₱0.81 | +1.43% |
| Oct 22, 2025 | ₱56.00 | ₱56.00 | ₱55.80 | 3K shares | ₱193K | +₱0.20 | +0.36% |
| Oct 21, 2025 | ₱55.80 | ₱57.00 | ₱55.80 | 6K shares | ₱315K | -₱1.18 | -2.11% |
| Oct 20, 2025 | ₱57.00 | ₱57.70 | ₱57.00 | 330 shares | ₱19K | +₱0.35 | +0.62% |
| Oct 17, 2025 | ₱56.65 | ₱57.70 | ₱56.00 | 130 shares | ₱7K | -₱1.03 | -1.82% |
| Oct 16, 2025 | ₱57.70 | ₱57.70 | ₱56.00 | 2K shares | ₱88K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱57.70 | ₱57.70 | ₱56.80 | 210 shares | ₱12K | +₱0.91 | +1.58% |
| Oct 14, 2025 | ₱56.80 | ₱57.70 | ₱56.00 | 240 shares | ₱14K | +₱0.81 | +1.43% |
| Oct 13, 2025 | ₱56.00 | ₱57.30 | ₱56.00 | 2K shares | ₱123K | -₱1.08 | -1.93% |
| Oct 10, 2025 | ₱57.10 | ₱57.70 | ₱56.50 | 240 shares | ₱14K | +₱0.61 | +1.06% |
| Oct 09, 2025 | ₱56.50 | ₱56.85 | ₱56.50 | 530 shares | ₱30K | -₱0.35 | -0.62% |
| Oct 08, 2025 | ₱56.85 | ₱57.70 | ₱56.85 | 270 shares | ₱15K | -₱0.84 | -1.47% |
| Oct 07, 2025 | ₱57.70 | ₱57.70 | ₱57.00 | 90 shares | ₱5K | +₱0.71 | +1.23% |
| Oct 06, 2025 | ₱57.00 | ₱57.60 | ₱57.00 | 40 shares | ₱2K | -₱0.69 | -1.21% |
| Oct 03, 2025 | ₱57.70 | ₱57.70 | ₱57.00 | 110 shares | ₱6K | +₱0.71 | +1.23% |
| Oct 02, 2025 | ₱57.00 | ₱57.70 | ₱56.45 | 1K shares | ₱67K | -₱0.59 | -1.04% |
| Oct 01, 2025 | ₱57.60 | ₱57.60 | ₱56.50 | 90 shares | ₱5K | +₱0.60 | +1.05% |
| Sep 30, 2025 | ₱57.00 | ₱57.60 | ₱56.50 | 160 shares | ₱9K | +₱0.50 | +0.88% |
| Sep 29, 2025 | ₱56.50 | ₱56.75 | ₱56.50 | 460 shares | ₱26K | -₱0.25 | -0.44% |
| Sep 26, 2025 | ₱56.75 | ₱56.75 | ₱55.70 | 400 shares | ₱23K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱56.75 | ₱56.75 | ₱56.00 | 540 shares | ₱30K | +₱0.76 | +1.34% |
| Sep 24, 2025 | ₱56.00 | ₱56.00 | ₱56.00 | 540 shares | ₱30K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱56.00 | ₱57.00 | ₱56.00 | 720 shares | ₱41K | -₱0.98 | -1.75% |
| Sep 22, 2025 | ₱57.00 | ₱57.60 | ₱55.10 | 300 shares | ₱17K | +₱1.97 | +3.45% |
| Sep 19, 2025 | ₱55.10 | ₱57.70 | ₱55.00 | 7K shares | ₱415K | +₱0.10 | +0.18% |
| Sep 18, 2025 | ₱55.00 | ₱57.70 | ₱55.00 | 10K shares | ₱575K | -₱2.57 | -4.68% |
| Sep 17, 2025 | ₱57.70 | ₱57.70 | ₱56.00 | 650 shares | ₱37K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱57.70 | ₱57.75 | ₱56.50 | 340 shares | ₱19K | +₱0.40 | +0.70% |
| Sep 15, 2025 | ₱57.30 | ₱57.75 | ₱56.50 | 1K shares | ₱67K | +₱0.81 | +1.42% |
| Sep 12, 2025 | ₱56.50 | ₱57.80 | ₱56.50 | 1K shares | ₱64K | -₱0.74 | -1.31% |
| Sep 11, 2025 | ₱57.25 | ₱57.40 | ₱56.50 | 480 shares | ₱27K | -₱0.15 | -0.26% |
| Sep 10, 2025 | ₱57.40 | ₱57.80 | ₱56.00 | 220 shares | ₱12K | +₱0.61 | +1.06% |
| Sep 09, 2025 | ₱56.80 | ₱57.85 | ₱56.80 | 930 shares | ₱53K | -₱1.03 | -1.82% |
| Sep 08, 2025 | ₱57.85 | ₱57.85 | ₱56.80 | 1K shares | ₱58K | +₱0.76 | +1.31% |
| Sep 05, 2025 | ₱57.10 | ₱57.80 | ₱56.00 | 710 shares | ₱40K | -₱0.69 | -1.21% |
| Sep 04, 2025 | ₱57.80 | ₱57.80 | ₱56.90 | 2K shares | ₱111K | +₱0.91 | +1.58% |
| Sep 03, 2025 | ₱56.90 | ₱57.80 | ₱56.90 | 90 shares | ₱5K | -₱0.59 | -1.04% |
| Sep 02, 2025 | ₱57.50 | ₱57.80 | ₱57.50 | 210 shares | ₱12K | -₱0.20 | -0.35% |
| Sep 01, 2025 | ₱57.70 | ₱57.80 | ₱55.90 | 270 shares | ₱15K | +₱0.91 | +1.58% |
| Aug 29, 2025 | ₱56.80 | ₱57.90 | ₱56.00 | 2K shares | ₱131K | -₱0.25 | -0.44% |
| Aug 28, 2025 | ₱57.05 | ₱57.90 | ₱57.05 | 2K shares | ₱130K | -₱0.84 | -1.47% |
| Aug 27, 2025 | ₱57.90 | ₱57.90 | ₱56.50 | 3K shares | ₱155K | +₱0.10 | +0.17% |
| Aug 26, 2025 | ₱57.80 | ₱57.90 | ₱57.80 | 300 shares | ₱17K | -₱0.10 | -0.17% |
| Aug 22, 2025 | ₱57.90 | ₱58.00 | ₱55.80 | 660 shares | ₱37K | +₱1.44 | +2.48% |
| Aug 20, 2025 | ₱56.50 | ₱58.00 | ₱56.00 | 780 shares | ₱44K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱56.50 | ₱57.50 | ₱56.50 | 650 shares | ₱37K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱56.50 | ₱58.00 | ₱56.20 | 780 shares | ₱44K | +₱0.30 | +0.53% |
| Aug 15, 2025 | ₱56.20 | ₱58.10 | ₱55.80 | 350 shares | ₱20K | -₱1.56 | -2.77% |
| Aug 14, 2025 | ₱57.80 | ₱57.90 | ₱56.00 | 430 shares | ₱24K | +₱1.86 | +3.21% |
| Aug 13, 2025 | ₱56.00 | ₱58.00 | ₱56.00 | 4K shares | ₱242K | -₱1.93 | -3.45% |
| Aug 12, 2025 | ₱58.00 | ₱58.20 | ₱57.00 | 1K shares | ₱81K | -₱0.20 | -0.34% |
| Aug 11, 2025 | ₱58.20 | ₱58.30 | ₱56.75 | 1K shares | ₱74K | -₱0.10 | -0.17% |
| Aug 08, 2025 | ₱58.30 | ₱58.70 | ₱58.30 | 30 shares | ₱2K | -₱0.40 | -0.68% |
| Aug 07, 2025 | ₱58.70 | ₱58.90 | ₱57.00 | 1K shares | ₱85K | +₱0.20 | +0.34% |
| Aug 06, 2025 | ₱58.50 | ₱58.90 | ₱58.00 | 6K shares | ₱343K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱58.50 | ₱58.50 | ₱57.70 | 1K shares | ₱79K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱58.50 | ₱58.50 | ₱58.00 | 290 shares | ₱17K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱58.50 | ₱58.50 | ₱58.00 | 520 shares | ₱30K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱58.50 | ₱59.00 | ₱58.35 | 1K shares | ₱77K | +₱0.15 | +0.26% |
| Jul 30, 2025 | ₱58.35 | ₱58.35 | ₱57.75 | 330 shares | ₱19K | +₱0.61 | +1.04% |
| Jul 29, 2025 | ₱57.75 | ₱58.35 | ₱57.75 | 1K shares | ₱78K | -₱0.59 | -1.03% |
| Jul 28, 2025 | ₱58.35 | ₱58.80 | ₱58.35 | 2K shares | ₱136K | -₱0.45 | -0.77% |
| Jul 25, 2025 | ₱58.80 | ₱59.20 | ₱58.05 | 11K shares | ₱656K | +₱0.76 | +1.29% |
| Jul 24, 2025 | ₱58.05 | ₱59.00 | ₱58.00 | 10K shares | ₱555K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱58.05 | ₱59.00 | ₱57.10 | 2K shares | ₱90K | +₱0.66 | +1.13% |
| Jul 22, 2025 | ₱57.40 | ₱59.00 | ₱57.40 | 2K shares | ₱110K | -₱0.45 | -0.78% |
| Jul 21, 2025 | ₱57.85 | ₱59.00 | ₱57.85 | 310 shares | ₱18K | -₱0.94 | -1.62% |
| Jul 18, 2025 | ₱58.80 | ₱58.80 | ₱57.40 | 2K shares | ₱98K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱58.80 | ₱58.80 | ₱57.00 | 130 shares | ₱8K | +₱1.86 | +3.16% |
| Jul 16, 2025 | ₱57.00 | ₱58.80 | ₱57.00 | 2K shares | ₱107K | -₱0.98 | -1.72% |
| Jul 15, 2025 | ₱58.00 | ₱58.80 | ₱57.85 | 530 shares | ₱31K | -₱0.79 | -1.36% |
| Jul 14, 2025 | ₱58.80 | ₱58.80 | ₱58.00 | 3K shares | ₱198K | +₱0.81 | +1.38% |
| Jul 11, 2025 | ₱58.00 | ₱58.85 | ₱58.00 | 60 shares | ₱3K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱58.00 | ₱58.85 | ₱58.00 | 1K shares | ₱79K | -₱0.84 | -1.44% |
| Jul 09, 2025 | ₱58.85 | ₱58.85 | ₱58.00 | 330 shares | ₱19K | +₱0.87 | +1.47% |
| Jul 08, 2025 | ₱58.00 | ₱58.85 | ₱58.00 | 1K shares | ₱76K | -₱0.84 | -1.44% |
| Jul 07, 2025 | ₱58.85 | ₱58.90 | ₱58.50 | 1K shares | ₱81K | +₱0.35 | +0.60% |
| Jul 04, 2025 | ₱58.50 | ₱58.50 | ₱58.00 | 80 shares | ₱5K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱58.50 | ₱58.50 | ₱57.00 | 4K shares | ₱218K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱58.50 | ₱58.50 | ₱57.95 | 940 shares | ₱55K | +₱0.56 | +0.95% |
| Jul 01, 2025 | ₱57.95 | ₱58.00 | ₱57.95 | 1K shares | ₱83K | -₱0.54 | -0.94% |
| Jun 30, 2025 | ₱58.50 | ₱58.50 | ₱58.00 | 330 shares | ₱19K | +₱0.50 | +0.86% |
| Jun 27, 2025 | ₱58.00 | ₱58.00 | ₱57.00 | 550 shares | ₱32K | +₱0.81 | +1.40% |
| Jun 26, 2025 | ₱57.20 | ₱58.00 | ₱57.20 | 880 shares | ₱51K | -₱0.79 | -1.38% |
| Jun 25, 2025 | ₱58.00 | ₱58.00 | ₱57.00 | 370 shares | ₱21K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱58.00 | ₱58.00 | ₱56.80 | 910 shares | ₱52K | +₱1.02 | +1.75% |
| Jun 23, 2025 | ₱57.00 | ₱58.50 | ₱57.00 | 2K shares | ₱136K | -₱1.46 | -2.56% |
| Jun 20, 2025 | ₱58.50 | ₱58.50 | ₱58.50 | 280 shares | ₱16K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱58.50 | ₱58.50 | ₱57.20 | 100 shares | ₱6K | +₱0.05 | +0.09% |
| Jun 18, 2025 | ₱58.45 | ₱58.50 | ₱57.95 | 5K shares | ₱290K | -₱0.05 | -0.09% |
| Jun 17, 2025 | ₱58.50 | ₱59.00 | ₱58.50 | 110 shares | ₱6K | +₱0.50 | +0.86% |
| Jun 16, 2025 | ₱58.00 | ₱59.00 | ₱58.00 | 30 shares | ₱2K | -₱0.49 | -0.85% |
| Jun 13, 2025 | ₱58.50 | ₱59.00 | ₱57.95 | 2K shares | ₱128K | +₱0.40 | +0.69% |
| Jun 11, 2025 | ₱58.10 | ₱58.55 | ₱57.95 | 2K shares | ₱89K | -₱0.45 | -0.77% |
| Jun 10, 2025 | ₱58.55 | ₱59.00 | ₱57.45 | 640 shares | ₱37K | +₱0.56 | +0.95% |
| Jun 09, 2025 | ₱58.00 | ₱59.00 | ₱57.50 | 1K shares | ₱86K | -₱0.98 | -1.69% |
| Jun 05, 2025 | ₱59.00 | ₱59.00 | ₱59.00 | 230 shares | ₱14K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱59.00 | ₱59.00 | ₱57.10 | 3K shares | ₱175K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱59.00 | ₱59.20 | ₱57.00 | 230 shares | ₱14K | +₱2.07 | +3.51% |
| Jun 02, 2025 | ₱57.00 | ₱59.20 | ₱57.00 | 70 shares | ₱4K | -₱1.56 | -2.73% |
| May 30, 2025 | ₱58.60 | ₱59.20 | ₱58.10 | 300 shares | ₱18K | -₱0.59 | -1.01% |
| May 29, 2025 | ₱59.20 | ₱59.70 | ₱58.10 | 12K shares | ₱700K | +₱0.50 | +0.85% |
| May 28, 2025 | ₱58.70 | ₱58.70 | ₱57.00 | 26K shares | ₱1.50 Million | -₱0.30 | -0.51% |
| May 27, 2025 | ₱59.00 | ₱59.00 | ₱56.10 | 450 shares | ₱25K | +₱0.10 | +0.17% |
| May 26, 2025 | ₱58.90 | ₱59.00 | ₱56.05 | 2K shares | ₱96K | -₱0.10 | -0.17% |
| May 23, 2025 | ₱59.00 | ₱59.00 | ₱58.95 | 1K shares | ₱72K | +₱0.05 | +0.08% |
| May 22, 2025 | ₱58.95 | ₱58.95 | ₱58.00 | 5K shares | ₱288K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱58.95 | ₱59.00 | ₱58.95 | 290 shares | ₱17K | -₱0.05 | -0.08% |
| May 20, 2025 | ₱59.00 | ₱59.15 | ₱56.50 | 810 shares | ₱48K | -₱0.15 | -0.25% |
| May 19, 2025 | ₱59.15 | ₱59.15 | ₱58.00 | 1K shares | ₱79K | +₱1.17 | +1.98% |
| May 16, 2025 | ₱58.00 | ₱58.85 | ₱56.50 | 560 shares | ₱32K | -₱0.84 | -1.44% |
| May 15, 2025 | ₱58.85 | ₱59.05 | ₱58.85 | 2K shares | ₱91K | -₱0.20 | -0.34% |
| May 14, 2025 | ₱59.05 | ₱59.05 | ₱58.00 | 3K shares | ₱192K | +₱0.05 | +0.08% |
| May 13, 2025 | ₱59.00 | ₱59.05 | ₱56.50 | 420 shares | ₱25K | +₱0.10 | +0.17% |
| May 09, 2025 | ₱58.90 | ₱58.90 | ₱58.20 | 6K shares | ₱369K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱58.90 | ₱59.00 | ₱58.00 | 280 shares | ₱16K | -₱0.10 | -0.17% |
| May 07, 2025 | ₱59.00 | ₱59.15 | ₱59.00 | 2K shares | ₱105K | -₱0.10 | -0.17% |
| May 06, 2025 | ₱59.10 | ₱59.15 | ₱59.00 | 13K shares | ₱764K | -₱0.05 | -0.08% |
| May 05, 2025 | ₱59.15 | ₱59.15 | ₱58.35 | 6K shares | ₱340K | +₱0.81 | +1.37% |
| May 02, 2025 | ₱58.35 | ₱59.00 | ₱58.25 | 3K shares | ₱160K | +₱0.10 | +0.17% |
| Apr 30, 2025 | ₱58.25 | ₱58.95 | ₱58.00 | 7K shares | ₱408K | -₱0.64 | -1.10% |
| Apr 29, 2025 | ₱58.90 | ₱59.00 | ₱58.90 | 3K shares | ₱163K | -₱0.05 | -0.08% |
| Apr 28, 2025 | ₱58.95 | ₱58.95 | ₱58.70 | 2K shares | ₱98K | +₱0.05 | +0.08% |
| Apr 25, 2025 | ₱58.90 | ₱58.95 | ₱58.45 | 590 shares | ₱35K | +₱0.45 | +0.77% |
| Apr 24, 2025 | ₱58.45 | ₱58.85 | ₱56.85 | 170 shares | ₱10K | -₱0.40 | -0.68% |
| Apr 23, 2025 | ₱58.85 | ₱58.90 | ₱56.00 | 1K shares | ₱73K | +₱0.87 | +1.47% |
| Apr 22, 2025 | ₱58.00 | ₱58.00 | ₱57.00 | 60 shares | ₱3K | +₱1.02 | +1.75% |
| Apr 21, 2025 | ₱57.00 | ₱59.00 | ₱57.00 | 560 shares | ₱33K | -₱1.93 | -3.39% |
| Apr 16, 2025 | ₱59.00 | ₱59.00 | ₱57.00 | 570 shares | ₱34K | +₱0.50 | +0.85% |
| Apr 15, 2025 | ₱58.50 | ₱58.50 | ₱58.00 | 870 shares | ₱50K | +₱0.50 | +0.86% |
| Apr 14, 2025 | ₱58.00 | ₱58.00 | ₱56.00 | 280 shares | ₱16K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱58.00 | ₱58.00 | ₱55.70 | 5K shares | ₱282K | +₱2.40 | +4.13% |
| Apr 10, 2025 | ₱55.70 | ₱58.00 | ₱55.10 | 740 shares | ₱41K | -₱1.27 | -2.28% |
| Apr 08, 2025 | ₱57.00 | ₱58.00 | ₱57.00 | 15K shares | ₱874K | +₱0.20 | +0.35% |
| Apr 07, 2025 | ₱56.80 | ₱59.10 | ₱53.10 | 5K shares | ₱259K | -₱2.21 | -3.89% |
| Apr 04, 2025 | ₱59.10 | ₱59.10 | ₱58.00 | 200 shares | ₱12K | +₱1.12 | +1.90% |
| Apr 03, 2025 | ₱58.00 | ₱58.00 | ₱58.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱58.00 | ₱59.20 | ₱58.00 | 780 shares | ₱46K | -₱0.98 | -1.69% |
| Mar 31, 2025 | ₱59.00 | ₱59.20 | ₱58.00 | 5K shares | ₱317K | +₱1.01 | +1.72% |
| Mar 28, 2025 | ₱58.00 | ₱58.60 | ₱56.80 | 160 shares | ₱9K | +₱1.43 | +2.47% |
| Mar 27, 2025 | ₱56.60 | ₱58.95 | ₱56.60 | 500 shares | ₱28K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱56.60 | ₱58.95 | ₱56.60 | 160 shares | ₱9K | -₱2.26 | -3.99% |
| Mar 25, 2025 | ₱58.95 | ₱58.95 | ₱58.90 | 380 shares | ₱22K | -₱0.05 | -0.08% |
| Mar 24, 2025 | ₱59.00 | ₱59.00 | ₱56.20 | 530 shares | ₱31K | +₱0.61 | +1.03% |
| Mar 21, 2025 | ₱58.40 | ₱58.50 | ₱58.40 | 20 shares | ₱1K | -₱0.10 | -0.17% |
| Mar 20, 2025 | ₱58.50 | ₱58.50 | ₱56.20 | 9K shares | ₱502K | +₱0.50 | +0.86% |
| Mar 19, 2025 | ₱58.00 | ₱58.40 | ₱58.00 | 840 shares | ₱49K | -₱0.39 | -0.68% |
| Mar 18, 2025 | ₱58.40 | ₱58.40 | ₱58.00 | 310 shares | ₱18K | +₱0.40 | +0.69% |
| Mar 17, 2025 | ₱58.00 | ₱58.50 | ₱58.00 | 1K shares | ₱74K | -₱0.49 | -0.85% |
| Mar 14, 2025 | ₱58.50 | ₱58.90 | ₱58.50 | 24K shares | ₱1.37 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱58.50 | ₱58.50 | ₱58.05 | 14K shares | ₱841K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱58.50 | ₱58.50 | ₱58.50 | 10 shares | ₱585 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱58.50 | ₱59.20 | ₱57.50 | 15K shares | ₱904K | -₱0.69 | -1.18% |
| Mar 10, 2025 | ₱59.20 | ₱59.20 | ₱58.00 | 36K shares | ₱2.09 Million | +₱0.35 | +0.59% |
| Mar 07, 2025 | ₱58.85 | ₱59.20 | ₱58.85 | 2K shares | ₱146K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱58.85 | ₱58.85 | ₱58.00 | 2K shares | ₱98K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱58.85 | ₱58.85 | ₱58.85 | 3K shares | ₱157K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱58.85 | ₱58.85 | ₱57.00 | 390 shares | ₱23K | +₱0.25 | +0.43% |
| Mar 03, 2025 | ₱58.60 | ₱58.60 | ₱58.50 | 1K shares | ₱66K | -₱0.05 | -0.09% |
| Feb 28, 2025 | ₱58.65 | ₱58.85 | ₱58.65 | 560 shares | ₱33K | -₱0.20 | -0.34% |
| Feb 27, 2025 | ₱58.85 | ₱58.85 | ₱58.00 | 270 shares | ₱16K | +₱0.87 | +1.47% |
| Feb 26, 2025 | ₱58.00 | ₱58.00 | ₱57.75 | 130 shares | ₱8K | +₱1.91 | +3.29% |
| Feb 25, 2025 | ₱56.15 | ₱57.75 | ₱56.00 | 8K shares | ₱421K | -₱0.64 | -1.14% |
| Feb 24, 2025 | ₱56.80 | ₱57.80 | ₱56.80 | 1K shares | ₱60K | -₱0.20 | -0.35% |
| Feb 21, 2025 | ₱57.00 | ₱57.00 | ₱56.90 | 10 shares | ₱570 | +₱0.10 | +0.18% |
| Feb 20, 2025 | ₱56.90 | ₱58.80 | ₱56.90 | 4K shares | ₱222K | -₱0.69 | -1.22% |
| Feb 19, 2025 | ₱57.60 | ₱58.85 | ₱57.50 | 14K shares | ₱837K | +₱0.10 | +0.17% |
| Feb 18, 2025 | ₱57.50 | ₱57.50 | ₱57.00 | 80 shares | ₱5K | +₱0.51 | +0.88% |
| Feb 17, 2025 | ₱57.00 | ₱58.00 | ₱57.00 | 130 shares | ₱7K | -₱0.98 | -1.72% |
| Feb 14, 2025 | ₱58.00 | ₱58.85 | ₱57.00 | 590 shares | ₱34K | +₱1.02 | +1.75% |
| Feb 13, 2025 | ₱57.00 | ₱57.85 | ₱57.00 | 2K shares | ₱117K | -₱0.44 | -0.78% |
| Feb 12, 2025 | ₱57.45 | ₱57.45 | ₱57.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱57.45 | ₱58.90 | ₱57.45 | 70 shares | ₱4K | -₱1.27 | -2.21% |
| Feb 10, 2025 | ₱58.75 | ₱58.80 | ₱57.30 | 2K shares | ₱119K | +₱0.05 | +0.09% |
| Feb 07, 2025 | ₱58.70 | ₱58.70 | ₱58.70 | 110 shares | ₱6K | +₱0.71 | +1.21% |
| Feb 06, 2025 | ₱58.00 | ₱58.00 | ₱57.45 | 3K shares | ₱187K | +₱0.56 | +0.96% |
| Feb 05, 2025 | ₱57.45 | ₱58.85 | ₱57.45 | 1K shares | ₱62K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱57.45 | ₱58.90 | ₱57.45 | 1K shares | ₱74K | -₱1.41 | -2.46% |
| Feb 03, 2025 | ₱58.90 | ₱59.20 | ₱58.90 | 110 shares | ₱6K | -₱0.30 | -0.51% |
| Jan 31, 2025 | ₱59.20 | ₱59.20 | ₱57.20 | 860 shares | ₱50K | -₱0.69 | -1.17% |
| Jan 30, 2025 | ₱59.90 | ₱59.90 | ₱58.05 | 2K shares | ₱136K | +₱1.02 | +1.70% |
| Jan 28, 2025 | ₱58.90 | ₱59.00 | ₱58.40 | 13K shares | ₱749K | +₱0.51 | +0.86% |
| Jan 27, 2025 | ₱58.40 | ₱58.40 | ₱58.35 | 800 shares | ₱47K | +₱0.05 | +0.09% |
| Jan 24, 2025 | ₱58.35 | ₱58.40 | ₱58.30 | 2K shares | ₱88K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱58.35 | ₱58.35 | ₱58.05 | 5K shares | ₱276K | +₱0.10 | +0.17% |
| Jan 22, 2025 | ₱58.25 | ₱58.45 | ₱58.25 | 4K shares | ₱239K | -₱0.20 | -0.34% |
| Jan 21, 2025 | ₱58.45 | ₱58.45 | ₱58.30 | 1K shares | ₱75K | +₱0.15 | +0.26% |
| Jan 20, 2025 | ₱58.30 | ₱58.40 | ₱58.30 | 17K shares | ₱982K | -₱0.05 | -0.09% |
| Jan 17, 2025 | ₱58.35 | ₱58.70 | ₱58.35 | 18K shares | ₱1.04 Million | -₱0.35 | -0.60% |
| Jan 16, 2025 | ₱58.70 | ₱60.50 | ₱58.00 | 60 shares | ₱4K | +₱0.71 | +1.21% |
| Jan 15, 2025 | ₱58.00 | ₱58.20 | ₱57.90 | 17K shares | ₱981K | -₱0.10 | -0.17% |
| Jan 14, 2025 | ₱58.10 | ₱58.90 | ₱58.10 | 3K shares | ₱149K | -₱0.79 | -1.36% |
| Jan 13, 2025 | ₱58.90 | ₱58.90 | ₱58.10 | 1K shares | ₱69K | +₱0.20 | +0.34% |
| Jan 10, 2025 | ₱58.70 | ₱58.70 | ₱58.70 | 3K shares | ₱165K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱58.70 | ₱58.80 | ₱58.70 | 24K shares | ₱1.40 Million | -₱0.10 | -0.17% |
| Jan 08, 2025 | ₱58.80 | ₱58.80 | ₱58.80 | 28K shares | ₱1.62 Million | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱58.80 | ₱60.75 | ₱58.50 | 940 shares | ₱56K | +₱0.66 | +1.12% |
| Jan 06, 2025 | ₱58.15 | ₱58.80 | ₱58.05 | 7K shares | ₱435K | -₱0.65 | -1.11% |
| Jan 03, 2025 | ₱58.80 | ₱60.80 | ₱58.20 | 12K shares | ₱696K | -₱0.15 | -0.25% |
| Jan 02, 2025 | ₱58.95 | ₱60.80 | ₱58.20 | 3K shares | ₱199K | +₱0.76 | +1.29% |
| Dec 27, 2024 | ₱58.20 | ₱60.00 | ₱58.15 | 1K shares | ₱59K | -₱0.45 | -0.77% |
| Dec 26, 2024 | ₱58.65 | ₱60.00 | ₱58.10 | 37K shares | ₱2.17 Million | +₱0.56 | +0.95% |
| Dec 23, 2024 | ₱58.10 | ₱58.40 | ₱58.10 | 250 shares | ₱15K | -₱0.20 | -0.34% |
| Dec 20, 2024 | ₱58.30 | ₱58.30 | ₱58.00 | 3K shares | ₱159K | +₱0.20 | +0.34% |
| Dec 19, 2024 | ₱58.10 | ₱60.00 | ₱58.10 | 4K shares | ₱206K | -₱0.10 | -0.17% |
| Dec 18, 2024 | ₱58.20 | ₱60.00 | ₱58.20 | 20 shares | ₱1K | -₱1.75 | -3.00% |
| Dec 17, 2024 | ₱60.00 | ₱60.00 | ₱60.00 | 270 shares | ₱16K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱60.00 | ₱60.00 | ₱58.10 | 2K shares | ₱101K | -₱0.50 | -0.83% |
| Dec 13, 2024 | ₱60.50 | ₱60.50 | ₱60.50 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱60.50 | ₱60.90 | ₱58.20 | 30 shares | ₱2K | +₱2.39 | +3.95% |
| Dec 11, 2024 | ₱58.20 | ₱60.95 | ₱58.20 | 850 shares | ₱50K | -₱0.49 | -0.85% |
| Dec 10, 2024 | ₱58.70 | ₱61.00 | ₱58.50 | 1K shares | ₱65K | +₱0.10 | +0.17% |
| Dec 09, 2024 | ₱58.60 | ₱59.80 | ₱58.60 | 240 shares | ₱14K | -₱1.18 | -2.01% |
| Dec 06, 2024 | ₱59.80 | ₱59.80 | ₱58.50 | 80 shares | ₱5K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱59.80 | ₱59.80 | ₱58.10 | 1K shares | ₱68K | +₱1.75 | +2.93% |
| Dec 04, 2024 | ₱58.10 | ₱61.00 | ₱58.10 | 15K shares | ₱867K | -₱2.76 | -4.75% |
| Dec 03, 2024 | ₱61.00 | ₱61.00 | ₱58.10 | 6K shares | ₱370K | +₱1.02 | +1.67% |
| Dec 02, 2024 | ₱60.00 | ₱60.50 | ₱60.00 | 910 shares | ₱55K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱60.00 | ₱60.00 | ₱58.10 | 1K shares | ₱69K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱60.00 | ₱60.00 | ₱58.10 | 40 shares | ₱2K | +₱1.96 | +3.27% |
| Nov 27, 2024 | ₱58.10 | ₱60.00 | ₱58.10 | 10 shares | ₱581 | -₱1.84 | -3.17% |
| Nov 26, 2024 | ₱60.00 | ₱60.40 | ₱59.80 | 9K shares | ₱535K | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱60.00 | ₱60.00 | ₱58.00 | 2K shares | ₱92K | +₱2.07 | +3.45% |
| Nov 22, 2024 | ₱58.00 | ₱60.00 | ₱58.00 | 360 shares | ₱21K | -₱1.93 | -3.33% |
| Nov 21, 2024 | ₱60.00 | ₱60.80 | ₱60.00 | 1K shares | ₱87K | +₱2.07 | +3.45% |
| Nov 20, 2024 | ₱58.00 | ₱60.50 | ₱58.00 | 2K shares | ₱101K | -₱0.89 | -1.53% |
Advanced Filters
Narrow down the PSB 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.
Price & Volume Charts
Visual representation of PSB historical performance
The price chart displays PSB closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PSB price history
Nov
2025
November 10, 2025
Biggest Daily Gain
₱55.90
(+6.37%)
Single-day gain of 6.37% with ₱3.56 price increase, the largest percentage rise in this period, with 530 shares changing hands
Nov
2025
November 07, 2025
Lowest Price
₱52.55
Lowest price of ₱52.55 recorded, marking the period's minimum valuation, with a -6.99% decline on that day
Nov
2025
November 07, 2025
Biggest Daily Loss
₱52.55
(-6.99%)
Single-day loss of -6.99% with ₱3.67 price decrease, the largest percentage drop in this period, with 19K shares traded during the decline
Dec
2024
December 26, 2024
Highest Trading Volume
₱58.65
37K Shares (₱2.17M total value)
Most actively traded day with 37K shares (₱2.17M total value) at ₱58.65 per share, indicating peak investor activity
Dec
2024
December 03, 2024
Highest Price
₱61.00
Peak price of ₱61.00 reached during this period, representing the stock's maximum value, with 6K shares traded and +1.67% price movement on that day
Historical Insights
Statistical analysis of PSB price movements
Price Volatility
Moderate
PSB showed moderate volatility with a standard deviation of 1.61% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PSB recorded 98 positive days, 100 negative days, and 47 unchanged days, resulting in a win rate of 40.0% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱8.45
The trading range spread for PSB was ₱8.45, 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 PSB by sector and company group
Historical Price Data FAQs
Common questions about PSB stock price history
What is the PSB stock price history page?
The PSB stock price history page provides comprehensive historical trading data for Philippine Savings Bank, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for PSB historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in PSB insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for PSB?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for PSB historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for PSB?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics