The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines flag Philippines · Delayed Price · Currency is PHP
203.00
0.00 (0.00%)
At close: Sep 23, 2025

PSE:PSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2025203.00203.00201.00203.00203.000.50%450
Sep 19, 2025203.00203.00202.00202.00202.00-0.49%2,120
Sep 18, 2025203.00205.00202.80203.00203.00-0.98%37,570
Sep 17, 2025204.00205.00203.00205.00205.000.99%2,880
Sep 16, 2025202.00203.00202.00203.00203.00-2,590
Sep 15, 2025203.00203.00202.40203.00203.000.50%2,380
Sep 12, 2025203.00203.00202.00202.00202.00-0.49%5,430
Sep 11, 2025203.00203.00203.00203.00203.000.50%11,810
Sep 10, 2025202.00205.20202.00202.00202.00-130
Sep 9, 2025203.00204.00202.00202.00202.00-0.98%1,700
Sep 8, 2025204.00204.00201.00204.00204.00-5,530
Sep 5, 2025204.00207.00204.00204.00204.00-420
Sep 4, 2025208.00208.00204.00204.00204.00-1.92%2,450
Sep 3, 2025207.20208.00205.00208.00208.000.39%1,680
Sep 2, 2025207.20208.00205.00207.20207.201.07%3,100
Sep 1, 2025205.00208.00205.00205.00205.000.99%1,180
Aug 29, 2025204.00205.00203.00203.00203.00-0.49%4,930
Aug 28, 2025203.00205.00202.00204.00204.000.99%9,140
Aug 27, 2025200.00202.00200.00202.00202.001.51%4,120
Aug 26, 2025200.00200.00199.00199.00199.00-6,840
Aug 22, 2025200.00203.00199.00199.00199.00-7,290
Aug 20, 2025199.00205.00199.00199.00199.00-9,900
Aug 19, 2025192.50199.00192.50199.00199.004.19%1,130
Aug 18, 2025187.50205.80187.50191.00191.00-4.50%620
Aug 15, 2025207.00207.00200.00200.00200.00-3.38%2,080
Aug 14, 2025207.00207.00207.00207.00207.00-0.48%220
Aug 13, 2025208.00208.20208.00208.00208.000.97%50,390
Aug 12, 2025206.00206.00206.00206.00206.00-0.48%320
Aug 11, 2025206.00207.00206.00207.00207.001.47%2,120
Aug 8, 2025208.00208.00203.00204.00204.00-1.92%33,230
Aug 7, 2025208.00208.60208.00208.00208.000.29%11,290
Aug 6, 2025207.00208.00207.00207.40207.401.17%4,630
Aug 5, 2025200.60205.00200.60205.00205.002.40%20,670
Aug 4, 2025205.00205.00187.00200.20200.20-3.75%2,300
Aug 1, 2025208.00208.00207.20208.00208.00-6,590
Jul 31, 2025208.00209.00206.00208.00208.00-12,700
Jul 30, 2025206.00208.00206.00208.00208.00-1,770
Jul 29, 2025209.80209.80206.00208.00208.00-0.86%3,470
Jul 28, 2025210.00210.00207.00209.80209.80-0.10%4,020
Jul 25, 2025207.80210.00207.00210.00210.001.45%2,800
Jul 24, 2025206.00207.00206.00207.00207.00-6,910
Jul 23, 2025207.00207.80206.80207.00207.00-5,100
Jul 22, 2025207.80207.80205.40207.00207.00-0.38%4,880
Jul 21, 2025210.00210.00205.40207.80207.80-1.05%6,590
Jul 18, 2025209.00210.00207.00210.00210.001.45%5,780
Jul 17, 2025209.00209.00207.00207.00207.00-0.96%62,940
Jul 16, 2025207.00210.00207.00209.00209.000.67%12,210
Jul 15, 2025206.20209.80206.20207.60207.60-10,830
Jul 14, 2025208.00209.80207.40207.60207.600.29%3,890
Jul 11, 2025207.00207.60206.00207.00207.00-3,060