The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines · Delayed Price · Currency is PHP 203.00
0.00 (0.00%)
Last updated: Oct 22, 2025, 11:13 AM PST
PSE:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 203.00 | 204.00 | 201.60 | 203.00 | 203.00 | - | 24,450 |
| Oct 20, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 19,120 |
| Oct 17, 2025 | 202.00 | 204.00 | 200.00 | 203.00 | 203.00 | - | 20,160 |
| Oct 16, 2025 | 204.60 | 204.60 | 200.00 | 203.00 | 203.00 | -0.88% | 10,130 |
| Oct 15, 2025 | 202.20 | 204.80 | 202.20 | 204.80 | 204.80 | 1.29% | 30,100 |
| Oct 14, 2025 | 201.00 | 203.00 | 201.00 | 202.20 | 202.20 | 0.60% | 5,410 |
| Oct 13, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | -0.50% | 650 |
| Oct 10, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | 210 |
| Oct 9, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 1,100 |
| Oct 8, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 3,040 |
| Oct 7, 2025 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 2,020 |
| Oct 6, 2025 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | - | 3,930 |
| Oct 3, 2025 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | -0.98% | 125,670 |
| Oct 2, 2025 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 3.54% | 76,270 |
| Oct 1, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Sep 30, 2025 | 200.20 | 203.00 | 198.00 | 198.00 | 198.00 | 2.06% | 12,960 |
| Sep 29, 2025 | 200.00 | 203.00 | 194.00 | 194.00 | 194.00 | 1.31% | 2,450 |
| Sep 26, 2025 | 201.00 | 202.00 | 188.00 | 191.50 | 191.50 | -5.57% | 5,080 |
| Sep 25, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -0.10% | 100 |
| Sep 24, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | - | 2,260 |
| Sep 23, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 5,000 |
| Sep 22, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | 0.50% | 450 |
| Sep 19, 2025 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 2,120 |
| Sep 18, 2025 | 203.00 | 205.00 | 202.80 | 203.00 | 203.00 | -0.98% | 37,570 |
| Sep 17, 2025 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.99% | 2,880 |
| Sep 16, 2025 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | - | 2,590 |
| Sep 15, 2025 | 203.00 | 203.00 | 202.40 | 203.00 | 203.00 | 0.50% | 2,380 |
| Sep 12, 2025 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 5,430 |
| Sep 11, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.50% | 11,810 |
| Sep 10, 2025 | 202.00 | 205.20 | 202.00 | 202.00 | 202.00 | - | 130 |
| Sep 9, 2025 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,700 |
| Sep 8, 2025 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | - | 5,530 |
| Sep 5, 2025 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | - | 420 |
| Sep 4, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 2,450 |
| Sep 3, 2025 | 207.20 | 208.00 | 205.00 | 208.00 | 208.00 | 0.39% | 1,680 |
| Sep 2, 2025 | 207.20 | 208.00 | 205.00 | 207.20 | 207.20 | 1.07% | 3,100 |
| Sep 1, 2025 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | 0.99% | 1,180 |
| Aug 29, 2025 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.49% | 4,930 |
| Aug 28, 2025 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.99% | 9,140 |
| Aug 27, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.51% | 4,120 |
| Aug 26, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 6,840 |
| Aug 22, 2025 | 200.00 | 203.00 | 199.00 | 199.00 | 199.00 | - | 7,290 |
| Aug 20, 2025 | 199.00 | 205.00 | 199.00 | 199.00 | 199.00 | - | 9,900 |
| Aug 19, 2025 | 192.50 | 199.00 | 192.50 | 199.00 | 199.00 | 4.19% | 1,130 |
| Aug 18, 2025 | 187.50 | 205.80 | 187.50 | 191.00 | 191.00 | -4.50% | 620 |
| Aug 15, 2025 | 207.00 | 207.00 | 200.00 | 200.00 | 200.00 | -3.38% | 2,080 |
| Aug 14, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.48% | 220 |
| Aug 13, 2025 | 208.00 | 208.20 | 208.00 | 208.00 | 208.00 | 0.97% | 50,390 |
| Aug 12, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.48% | 320 |
| Aug 11, 2025 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | 1.47% | 2,120 |