Stock listing
PSE:PNB Philippine National Bank Stock
Follow Philippine National Bank into a list and get an email when it puts out news.
Share price · PSE:PNB
80.00 PHP -2.05 (-2.5%)
Close on Oct 30, 2026
- Day range
- 79.80 – 83.25 PHPOct 30, 2026
- Volume
- 626,040 sharesOct 30, 2026
- Market cap
- 122.1B PHPAt the close on Oct 30, 2026 · price × 1.53B shares outstanding
- 52-week range
- 50.00 – 83.90 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- 38.85M PHPMedian day 399,040 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:PNB · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 80.00 | -2.05 | -2.5% | 82.00 | 83.25 | 79.80 | 626,040 | |
| 82.05 | -1.85 | -2.2% | 83.70 | 83.70 | 80.95 | 149,920 | |
| 83.90 | +3.90 | +4.9% | 80.00 | 83.90 | 80.00 | 831,770 | |
| 80.00 | +2.65 | +3.4% | 77.30 | 81.80 | 77.30 | 3,031,770 | |
| 77.35 | -0.20 | -0.3% | 77.55 | 78.00 | 76.65 | 549,980 | |
| 77.55 | +1.10 | +1.4% | 76.40 | 77.70 | 75.60 | 686,080 | |
| 76.45 | +0.50 | +0.7% | 75.95 | 76.50 | 74.90 | 748,940 | |
| 75.95 | +2.70 | +3.7% | 73.25 | 75.95 | 73.25 | 469,990 | |
| 73.25 | -2.35 | -3.1% | 75.20 | 75.20 | 73.25 | 210,970 | |
| 75.60 | -0.25 | -0.3% | 75.85 | 76.40 | 74.80 | 106,840 | |
| 75.85 | -0.75 | -1.0% | 76.95 | 76.95 | 75.80 | 107,550 | |
| 76.60 | +2.10 | +2.8% | 74.50 | 76.90 | 73.50 | 928,660 | |
| 74.50 | +0.45 | +0.6% | 74.50 | 75.20 | 73.60 | 145,620 | |
| 74.05 | -1.95 | -2.6% | 76.00 | 76.00 | 74.00 | 67,690 | |
| 76.00 | -0.20 | -0.3% | 76.20 | 76.40 | 75.40 | 166,040 | |
| 76.20 | +2.40 | +3.3% | 73.80 | 76.20 | 73.80 | 275,100 | |
| 73.80 | -1.20 | -1.6% | 75.00 | 75.00 | 73.25 | 309,550 | |
| 75.00 | -1.50 | -2.0% | 76.50 | 76.50 | 74.50 | 1,102,940 | |
| 76.50 | +0.20 | +0.3% | 76.35 | 76.80 | 76.05 | 441,380 | |
| 76.30 | +1.30 | +1.7% | 75.00 | 76.35 | 73.35 | 321,870 | |
| 75.00 | -0.45 | -0.6% | 75.30 | 75.30 | 72.00 | 474,370 | |
| 75.45 | -0.95 | -1.2% | 76.40 | 76.40 | 74.40 | 226,430 | |
| 76.40 | -0.05 | -0.1% | 76.60 | 76.75 | 75.50 | 399,040 | |
| 76.45 | +0.05 | +0.1% | 76.40 | 76.95 | 75.10 | 429,850 | |
| 76.40 | +1.00 | +1.3% | 75.40 | 76.50 | 75.20 | 352,450 | |
| 75.40 | -1.10 | -1.4% | 76.00 | 76.00 | 74.40 | 599,190 | |
| 76.50 | -1.50 | -1.9% | 77.90 | 77.90 | 76.00 | 331,310 | |
| 78.00 | 0.00 | 0.0% | 78.30 | 79.30 | 77.50 | 507,060 | |
| 78.00 | +1.00 | +1.3% | 77.00 | 78.50 | 76.95 | 996,140 | |
| 77.00 | +1.00 | +1.3% | 76.00 | 77.90 | 74.40 | 883,450 | |
| 76.00 | -1.45 | -1.9% | 77.45 | 77.45 | 74.00 | 480,830 | |
| 77.45 | -1.05 | -1.3% | 77.50 | 78.00 | 76.00 | 698,500 | |
| 78.50 | +0.10 | +0.1% | 78.75 | 79.00 | 77.40 | 536,090 | |
| 78.40 | +0.40 | +0.5% | 78.00 | 78.70 | 77.00 | 284,760 | |
| 78.00 | +0.15 | +0.2% | 77.85 | 79.50 | 77.55 | 677,300 | |
| 77.85 | -0.15 | -0.2% | 77.95 | 77.95 | 76.00 | 806,850 | |
| 78.00 | +1.35 | +1.8% | 76.65 | 78.75 | 76.50 | 680,500 | |
| 76.65 | +0.15 | +0.2% | 76.50 | 77.00 | 75.60 | 192,270 | |
| 76.50 | -0.50 | -0.6% | 76.80 | 77.00 | 76.05 | 257,860 | |
| 77.00 | +2.05 | +2.7% | 74.70 | 77.00 | 73.80 | 265,900 | |
| 74.95 | -3.05 | -3.9% | 78.00 | 78.30 | 74.00 | 878,920 | |
| 78.00 | +2.00 | +2.6% | 76.00 | 78.50 | 75.95 | 819,020 | |
| 76.00 | +3.50 | +4.8% | 72.50 | 78.25 | 72.20 | 2,338,570 | |
| 72.50 | +2.50 | +3.6% | 69.70 | 72.50 | 68.90 | 2,089,910 | |
| 70.00 | +5.10 | +7.9% | 64.00 | 70.00 | 64.00 | 840,430 | |
| 64.90 | -2.55 | -3.8% | 67.45 | 67.45 | 64.00 | 335,520 | |
| 67.45 | +0.80 | +1.2% | 66.60 | 67.65 | 66.00 | 159,130 | |
| 66.65 | +0.65 | +1.0% | 66.00 | 67.00 | 66.00 | 84,680 | |
| 66.00 | -0.20 | -0.3% | 66.20 | 67.00 | 65.85 | 96,070 | |
| 66.20 | -0.05 | -0.1% | 66.00 | 67.90 | 65.95 | 456,230 | |
| 66.25 | -0.35 | -0.5% | 66.50 | 66.75 | 65.00 | 124,060 | |
| 66.60 | +0.90 | +1.4% | 65.75 | 66.70 | 65.70 | 586,630 | |
| 65.70 | +2.70 | +4.3% | 63.00 | 65.75 | 63.00 | 493,820 | |
| 63.00 | -2.00 | -3.1% | 65.00 | 65.10 | 63.00 | 509,550 | |
| 65.00 | +2.60 | +4.2% | 62.20 | 65.00 | 61.25 | 952,720 | |
| 62.40 | -0.05 | -0.1% | 62.45 | 62.45 | 61.75 | 91,400 | |
| 62.45 | +0.45 | +0.7% | 62.00 | 62.50 | 61.60 | 68,460 | |
| 62.00 | -0.50 | -0.8% | 62.50 | 62.55 | 61.00 | 147,670 | |
| 62.50 | 0.00 | 0.0% | 62.50 | 62.65 | 60.10 | 161,970 | |
| 62.50 | 0.00 | 0.0% | 62.50 | 62.70 | 62.50 | 194,700 | |
| 62.50 | -0.10 | -0.2% | 62.60 | 62.60 | 62.40 | 119,770 | |
| 62.60 | +0.60 | +1.0% | 62.00 | 62.60 | 61.95 | 339,170 | |
| 62.00 | -0.30 | -0.5% | 62.30 | 62.30 | 61.90 | 162,980 | |
| 62.30 | +0.40 | +0.6% | 61.90 | 62.90 | 61.90 | 224,330 | |
| 61.90 | -0.50 | -0.8% | 62.55 | 62.60 | 61.85 | 119,830 |
- Ticker
- PSE:PNB
- Asset type
- Stock
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest deck · Aug 11, 2026
H1 2026 Earnings Presentation
Earnings · 11 slides
Latest news
Decks
H1 2026 Earnings Presentation
Earnings · 11 slides · Aug 11, 2026
Investor Presentation (March 2026)
Investor deck · 24 slides · March 2026
Philippine National Bank on 6ix
- News releases
- 9 in all · newest Jul 30, 2025 · oldest 2022
- Decks
- 2 decks · latest Aug 11, 2026
Log in to ask 6ix AI your own questions about Philippine National Bank.