The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines · Delayed Price · Currency is PHP 210.00
+1.00 (0.48%)
Last updated: Jan 8, 2026, 11:53 AM PST
PSE:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 219.80 | 219.80 | 203.00 | 203.00 | 203.00 | -7.73% | 12,830 |
| Jan 6, 2026 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 3.29% | 19,690 |
| Jan 5, 2026 | 208.80 | 215.00 | 208.80 | 213.00 | 213.00 | 2.40% | 20,740 |
| Jan 2, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1.27% | 27,940 |
| Dec 29, 2025 | 205.00 | 207.00 | 205.00 | 205.40 | 205.40 | 1.18% | 24,900 |
| Dec 26, 2025 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | -1.46% | 5,650 |
| Dec 23, 2025 | 207.80 | 208.00 | 205.00 | 206.00 | 206.00 | 0.49% | 10,230 |
| Dec 22, 2025 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | 0.49% | 11,220 |
| Dec 19, 2025 | 203.20 | 205.00 | 203.20 | 204.00 | 204.00 | 0.49% | 15,120 |
| Dec 18, 2025 | 202.40 | 203.20 | 202.40 | 203.00 | 203.00 | 0.30% | 11,500 |
| Dec 17, 2025 | 200.00 | 203.00 | 200.00 | 202.40 | 202.40 | -0.20% | 1,150 |
| Dec 16, 2025 | 203.00 | 203.00 | 202.80 | 202.80 | 202.80 | -0.10% | 130 |
| Dec 15, 2025 | 203.00 | 203.00 | 199.00 | 203.00 | 203.00 | - | 2,370 |
| Dec 12, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 3,100 |
| Dec 11, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | 0.10% | 12,510 |
| Dec 10, 2025 | 203.00 | 203.00 | 202.20 | 202.80 | 202.80 | -0.10% | 3,880 |
| Dec 9, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 16,110 |
| Dec 5, 2025 | 202.20 | 203.00 | 202.20 | 203.00 | 203.00 | - | 13,930 |
| Dec 4, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 170 |
| Dec 3, 2025 | 202.20 | 203.00 | 202.20 | 203.00 | 203.00 | - | 6,190 |
| Dec 2, 2025 | 203.00 | 203.00 | 202.40 | 203.00 | 203.00 | 0.10% | 8,410 |
| Dec 1, 2025 | 203.20 | 203.20 | 202.80 | 202.80 | 202.80 | -0.10% | 11,940 |
| Nov 28, 2025 | 202.20 | 203.00 | 202.20 | 203.00 | 203.00 | 0.40% | 6,300 |
| Nov 27, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -0.39% | 50 |
| Nov 26, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 10,040 |
| Nov 25, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 9,470 |
| Nov 24, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 420 |
| Nov 21, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | 0.40% | 12,120 |
| Nov 20, 2025 | 203.00 | 203.00 | 202.20 | 202.20 | 202.20 | -0.39% | 4,410 |
| Nov 19, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 13,840 |
| Nov 18, 2025 | 202.20 | 203.00 | 202.20 | 203.00 | 203.00 | 0.40% | 3,540 |
| Nov 17, 2025 | 203.00 | 203.00 | 202.00 | 202.20 | 202.20 | -0.39% | 7,120 |
| Nov 14, 2025 | 203.40 | 203.40 | 203.00 | 203.00 | 203.00 | - | 18,550 |
| Nov 13, 2025 | 203.00 | 203.60 | 203.00 | 203.00 | 203.00 | - | 10,400 |
| Nov 12, 2025 | 203.20 | 203.20 | 203.00 | 203.00 | 203.00 | - | 47,320 |
| Nov 11, 2025 | 203.00 | 203.60 | 203.00 | 203.00 | 203.00 | - | 28,470 |
| Nov 10, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 10,100 |
| Nov 7, 2025 | 203.40 | 203.40 | 203.00 | 203.00 | 203.00 | - | 11,350 |
| Nov 6, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 16,090 |
| Nov 5, 2025 | 203.20 | 203.20 | 203.00 | 203.00 | 203.00 | - | 10,970 |
| Nov 4, 2025 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.49% | 43,730 |
| Nov 3, 2025 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 39,730 |
| Oct 30, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 46,760 |
| Oct 29, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 20,230 |
| Oct 28, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | - | 44,940 |
| Oct 27, 2025 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 13,090 |
| Oct 24, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.49% | 10,310 |
| Oct 23, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 21,140 |
| Oct 22, 2025 | 203.00 | 203.80 | 203.00 | 203.00 | 203.00 | - | 15,620 |
| Oct 21, 2025 | 203.00 | 204.00 | 201.60 | 203.00 | 203.00 | - | 24,450 |