Philippine National Bank (PSE:PNB)
Philippines
· Delayed Price · Currency is PHP 50.95
-1.40 (-2.67%)
At close: Dec 5, 2025
Philippine National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.35 | 52.35 | 50.90 | 50.95 | 50.95 | -2.67% | 304,100 |
| Dec 4, 2025 | 51.80 | 52.65 | 50.50 | 52.35 | 52.35 | 1.16% | 360,170 |
| Dec 3, 2025 | 52.95 | 53.00 | 51.70 | 51.75 | 51.75 | -2.27% | 106,060 |
| Dec 2, 2025 | 53.60 | 53.95 | 51.50 | 52.95 | 52.95 | -1.94% | 294,790 |
| Dec 1, 2025 | 54.70 | 54.70 | 53.45 | 54.00 | 54.00 | -1.46% | 29,090 |
| Nov 28, 2025 | 53.00 | 54.80 | 52.70 | 54.80 | 54.80 | 2.62% | 104,180 |
| Nov 27, 2025 | 54.15 | 54.30 | 52.55 | 53.40 | 53.40 | -1.39% | 26,300 |
| Nov 26, 2025 | 54.80 | 54.80 | 54.10 | 54.15 | 54.15 | -1.46% | 17,560 |
| Nov 25, 2025 | 55.00 | 55.40 | 54.20 | 54.95 | 54.95 | -0.09% | 105,050 |
| Nov 24, 2025 | 52.35 | 55.00 | 52.35 | 55.00 | 55.00 | 5.06% | 814,960 |
| Nov 21, 2025 | 52.30 | 52.45 | 52.30 | 52.35 | 52.35 | 0.10% | 35,720 |
| Nov 20, 2025 | 51.70 | 52.30 | 51.50 | 52.30 | 52.30 | 1.16% | 114,450 |
| Nov 19, 2025 | 51.80 | 51.90 | 51.45 | 51.70 | 51.70 | 1.37% | 102,410 |
| Nov 18, 2025 | 50.65 | 51.45 | 50.05 | 51.00 | 51.00 | 0.69% | 100,540 |
| Nov 17, 2025 | 50.00 | 50.75 | 50.00 | 50.65 | 50.65 | 0.50% | 131,080 |
| Nov 14, 2025 | 51.95 | 51.95 | 50.30 | 50.40 | 50.40 | -2.33% | 257,850 |
| Nov 13, 2025 | 51.15 | 51.95 | 50.85 | 51.60 | 51.60 | 0.88% | 114,140 |
| Nov 12, 2025 | 51.25 | 52.00 | 50.50 | 51.15 | 51.15 | -0.20% | 123,150 |
| Nov 11, 2025 | 51.30 | 51.95 | 50.50 | 51.25 | 51.25 | -0.10% | 195,450 |
| Nov 10, 2025 | 52.40 | 52.40 | 51.05 | 51.30 | 51.30 | -2.10% | 118,230 |
| Nov 7, 2025 | 52.65 | 52.80 | 51.45 | 52.40 | 52.40 | -0.47% | 178,980 |
| Nov 6, 2025 | 52.15 | 53.30 | 52.15 | 52.65 | 52.65 | 0.96% | 72,960 |
| Nov 5, 2025 | 52.60 | 53.00 | 51.30 | 52.15 | 52.15 | -0.86% | 76,790 |
| Nov 4, 2025 | 52.00 | 53.00 | 50.80 | 52.60 | 52.60 | 1.25% | 420,290 |
| Nov 3, 2025 | 51.65 | 52.00 | 50.75 | 51.95 | 51.95 | 0.68% | 278,710 |
| Oct 30, 2025 | 51.45 | 52.00 | 51.20 | 51.60 | 51.60 | 0.29% | 80,910 |
| Oct 29, 2025 | 51.50 | 51.70 | 51.10 | 51.45 | 51.45 | -0.10% | 31,380 |
| Oct 28, 2025 | 51.70 | 51.70 | 51.10 | 51.50 | 51.50 | -0.39% | 100,460 |
| Oct 27, 2025 | 50.50 | 52.40 | 50.50 | 51.70 | 51.70 | 2.17% | 105,300 |
| Oct 24, 2025 | 50.50 | 51.00 | 50.50 | 50.60 | 50.60 | 0.20% | 147,290 |
| Oct 23, 2025 | 51.80 | 52.30 | 50.50 | 50.50 | 50.50 | -1.08% | 122,790 |
| Oct 22, 2025 | 51.40 | 51.50 | 50.80 | 51.05 | 51.05 | 0.10% | 79,820 |
| Oct 21, 2025 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | - | 67,290 |
| Oct 20, 2025 | 51.40 | 51.65 | 50.65 | 51.00 | 51.00 | -0.78% | 241,770 |
| Oct 17, 2025 | 52.30 | 52.70 | 51.30 | 51.40 | 51.40 | -1.72% | 597,330 |
| Oct 16, 2025 | 52.95 | 53.20 | 52.20 | 52.30 | 52.30 | -1.23% | 162,080 |
| Oct 15, 2025 | 52.05 | 53.65 | 52.05 | 52.95 | 52.95 | 1.73% | 86,190 |
| Oct 14, 2025 | 51.60 | 52.50 | 51.60 | 52.05 | 52.05 | 0.87% | 114,030 |
| Oct 13, 2025 | 52.50 | 52.50 | 51.45 | 51.60 | 51.60 | -1.71% | 315,340 |
| Oct 10, 2025 | 53.00 | 53.70 | 52.30 | 52.50 | 52.50 | -0.94% | 165,270 |
| Oct 9, 2025 | 53.15 | 54.30 | 53.00 | 53.00 | 53.00 | -0.28% | 144,480 |
| Oct 8, 2025 | 54.80 | 54.95 | 53.00 | 53.15 | 53.15 | -3.01% | 121,090 |
| Oct 7, 2025 | 55.00 | 55.20 | 54.25 | 54.80 | 54.80 | -0.72% | 247,460 |
| Oct 6, 2025 | 54.85 | 55.30 | 54.40 | 55.20 | 55.20 | 0.64% | 163,520 |
| Oct 3, 2025 | 52.90 | 55.40 | 52.90 | 54.85 | 54.85 | 3.78% | 264,190 |
| Oct 2, 2025 | 52.95 | 52.95 | 52.30 | 52.85 | 52.85 | 0.86% | 96,090 |
| Oct 1, 2025 | 53.50 | 53.50 | 52.35 | 52.40 | 52.40 | -1.13% | 119,270 |
| Sep 30, 2025 | 53.50 | 53.50 | 52.30 | 53.00 | 53.00 | -1.12% | 96,340 |
| Sep 29, 2025 | 53.25 | 53.95 | 52.35 | 53.60 | 53.60 | 1.13% | 178,300 |
| Sep 26, 2025 | 52.50 | 53.60 | 52.50 | 53.00 | 53.00 | 0.76% | 76,290 |