The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines · Delayed Price · Currency is PHP 207.20
+2.20 (1.07%)
At close: Sep 2, 2025
PSE:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 207.20 | 208.00 | 205.00 | 207.20 | - | 1.07% | 3,100 |
| Sep 1, 2025 | 205.00 | 208.00 | 205.00 | 205.00 | - | 0.99% | 1,180 |
| Aug 29, 2025 | 204.00 | 205.00 | 203.00 | 203.00 | - | -0.49% | 4,930 |
| Aug 28, 2025 | 203.00 | 205.00 | 202.00 | 204.00 | - | 0.99% | 9,140 |
| Aug 27, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | - | 1.51% | 4,120 |
| Aug 26, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | - | - | 6,840 |
| Aug 22, 2025 | 200.00 | 203.00 | 199.00 | 199.00 | - | - | 7,290 |
| Aug 20, 2025 | 199.00 | 205.00 | 199.00 | 199.00 | - | - | 9,900 |
| Aug 19, 2025 | 192.50 | 199.00 | 192.50 | 199.00 | - | 4.19% | 1,130 |
| Aug 18, 2025 | 187.50 | 205.80 | 187.50 | 191.00 | - | -4.50% | 620 |
| Aug 15, 2025 | 207.00 | 207.00 | 200.00 | 200.00 | - | -3.38% | 2,080 |
| Aug 14, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | - | -0.48% | 220 |
| Aug 13, 2025 | 208.00 | 208.20 | 208.00 | 208.00 | - | 0.97% | 50,390 |
| Aug 12, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -0.48% | 320 |
| Aug 11, 2025 | 206.00 | 207.00 | 206.00 | 207.00 | - | 1.47% | 2,120 |
| Aug 8, 2025 | 208.00 | 208.00 | 203.00 | 204.00 | - | -1.92% | 33,230 |
| Aug 7, 2025 | 208.00 | 208.60 | 208.00 | 208.00 | - | 0.29% | 11,290 |
| Aug 6, 2025 | 207.00 | 208.00 | 207.00 | 207.40 | - | 1.17% | 4,630 |
| Aug 5, 2025 | 200.60 | 205.00 | 200.60 | 205.00 | - | 2.40% | 20,670 |
| Aug 4, 2025 | 205.00 | 205.00 | 187.00 | 200.20 | - | -3.75% | 2,300 |
| Aug 1, 2025 | 208.00 | 208.00 | 207.20 | 208.00 | - | - | 6,590 |
| Jul 31, 2025 | 208.00 | 209.00 | 206.00 | 208.00 | - | - | 12,700 |
| Jul 30, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | - | - | 1,770 |
| Jul 29, 2025 | 209.80 | 209.80 | 206.00 | 208.00 | - | -0.86% | 3,470 |
| Jul 28, 2025 | 210.00 | 210.00 | 207.00 | 209.80 | - | -0.10% | 4,020 |
| Jul 25, 2025 | 207.80 | 210.00 | 207.00 | 210.00 | - | 1.45% | 2,800 |
| Jul 24, 2025 | 206.00 | 207.00 | 206.00 | 207.00 | - | - | 6,910 |
| Jul 23, 2025 | 207.00 | 207.80 | 206.80 | 207.00 | - | - | 5,100 |
| Jul 22, 2025 | 207.80 | 207.80 | 205.40 | 207.00 | - | -0.38% | 4,880 |
| Jul 21, 2025 | 210.00 | 210.00 | 205.40 | 207.80 | - | -1.05% | 6,590 |
| Jul 18, 2025 | 209.00 | 210.00 | 207.00 | 210.00 | - | 1.45% | 5,780 |
| Jul 17, 2025 | 209.00 | 209.00 | 207.00 | 207.00 | - | -0.96% | 62,940 |
| Jul 16, 2025 | 207.00 | 210.00 | 207.00 | 209.00 | - | 0.67% | 12,210 |
| Jul 15, 2025 | 206.20 | 209.80 | 206.20 | 207.60 | - | - | 10,830 |
| Jul 14, 2025 | 208.00 | 209.80 | 207.40 | 207.60 | - | 0.29% | 3,890 |
| Jul 11, 2025 | 207.00 | 207.60 | 206.00 | 207.00 | - | - | 3,060 |
| Jul 10, 2025 | 208.00 | 208.00 | 203.00 | 207.00 | - | 0.49% | 4,300 |
| Jul 9, 2025 | 205.00 | 207.00 | 204.00 | 206.00 | - | 0.98% | 4,170 |
| Jul 8, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | - | 2.00% | 5,210 |
| Jul 7, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | - | -0.99% | 1,910 |
| Jul 4, 2025 | 199.80 | 202.00 | 199.80 | 202.00 | - | 1.10% | 670 |
| Jul 3, 2025 | 200.00 | 200.00 | 197.00 | 199.80 | - | -0.10% | 1,540 |
| Jul 2, 2025 | 200.00 | 202.20 | 200.00 | 200.00 | - | - | 2,360 |
| Jul 1, 2025 | 200.00 | 203.60 | 200.00 | 200.00 | - | - | 1,170 |
| Jun 30, 2025 | 203.00 | 204.20 | 200.00 | 200.00 | - | -2.15% | 260 |
| Jun 27, 2025 | 200.40 | 204.40 | 200.40 | 204.40 | - | 2.00% | 1,450 |
| Jun 26, 2025 | 201.00 | 205.00 | 200.20 | 200.40 | - | - | 6,020 |
| Jun 25, 2025 | 208.00 | 210.00 | 200.40 | 200.40 | - | -2.72% | 6,040 |
| Jun 24, 2025 | 208.00 | 208.00 | 200.60 | 206.00 | - | -1.06% | 2,170 |
| Jun 23, 2025 | 209.00 | 210.00 | 208.20 | 208.20 | - | - | 10,420 |