The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines · Delayed Price · Currency is PHP 205.40
0.00 (0.00%)
At close: Oct 7, 2026
PSE:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 205.40 | 205.40 | 204.20 | 205.40 | 205.40 | - | 5,720 |
| Oct 6, 2026 | 205.00 | 209.00 | 205.00 | 205.40 | 205.40 | 0.20% | 7,580 |
| Oct 5, 2026 | 208.80 | 210.00 | 204.20 | 205.00 | 205.00 | -1.82% | 5,010 |
| Oct 2, 2026 | 210.00 | 210.00 | 208.80 | 208.80 | 208.80 | 2.35% | 70 |
| Oct 1, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -2.02% | 12,740 |
| Sep 30, 2026 | 210.00 | 210.00 | 205.40 | 208.20 | 208.20 | 1.81% | 220 |
| Sep 29, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 204.50 | 2.44% | 6,500 |
| Sep 28, 2026 | 210.00 | 210.00 | 205.00 | 205.00 | 199.63 | -2.38% | 14,030 |
| Sep 25, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 204.50 | 0.96% | 3,860 |
| Sep 24, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 202.55 | -0.95% | 1,630 |
| Sep 23, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 204.50 | 0.96% | 72,480 |
| Sep 22, 2026 | 210.00 | 211.00 | 208.00 | 208.00 | 202.55 | -0.95% | 18,470 |
| Sep 21, 2026 | 209.00 | 210.00 | 208.00 | 210.00 | 204.50 | 0.96% | 2,990 |
| Sep 18, 2026 | 209.60 | 209.80 | 208.00 | 208.00 | 202.55 | -0.48% | 2,190 |
| Sep 17, 2026 | 208.20 | 209.80 | 208.20 | 209.00 | 203.53 | 0.38% | 4,220 |
| Sep 16, 2026 | 212.80 | 213.00 | 208.00 | 208.20 | 202.75 | -2.16% | 7,500 |
| Sep 15, 2026 | 213.00 | 213.00 | 212.80 | 212.80 | 207.23 | -0.09% | 530 |
| Sep 14, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 207.42 | - | 920 |
| Sep 11, 2026 | 210.00 | 213.00 | 210.00 | 213.00 | 207.42 | - | 560 |
| Sep 10, 2026 | 213.00 | 213.40 | 213.00 | 213.00 | 207.42 | 0.19% | 14,620 |
| Sep 9, 2026 | 210.00 | 212.80 | 210.00 | 212.60 | 207.03 | 0.76% | 3,930 |
| Sep 8, 2026 | 209.00 | 211.00 | 209.00 | 211.00 | 205.47 | 1.44% | 2,070 |
| Sep 7, 2026 | 206.40 | 209.60 | 206.40 | 208.00 | 202.55 | 0.97% | 8,180 |
| Sep 4, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 200.60 | -0.48% | 9,670 |
| Sep 3, 2026 | 206.00 | 207.00 | 206.00 | 207.00 | 201.58 | 0.88% | 4,590 |
| Sep 2, 2026 | 212.00 | 212.00 | 205.00 | 205.20 | 199.83 | -3.21% | 18,130 |
| Sep 1, 2026 | 211.80 | 213.00 | 211.80 | 212.00 | 206.45 | 0.09% | 8,150 |
| Aug 28, 2026 | 205.00 | 211.80 | 205.00 | 211.80 | 206.25 | 3.32% | 60 |
| Aug 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 199.63 | - | - |
| Aug 26, 2026 | 212.00 | 212.00 | 205.00 | 205.00 | 199.63 | -3.30% | 7,780 |
| Aug 25, 2026 | 207.00 | 212.00 | 207.00 | 212.00 | 206.45 | - | 1,250 |
| Aug 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 206.45 | - | 80 |
| Aug 20, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 206.45 | 2.91% | 5,180 |
| Aug 19, 2026 | 209.00 | 209.00 | 206.00 | 206.00 | 200.60 | -0.96% | 330 |
| Aug 18, 2026 | 207.00 | 208.40 | 207.00 | 208.00 | 202.55 | 0.48% | 4,080 |
| Aug 17, 2026 | 206.80 | 207.00 | 206.00 | 207.00 | 201.58 | 0.39% | 15,640 |
| Aug 14, 2026 | 206.20 | 207.00 | 206.20 | 206.20 | 200.80 | 0.10% | 380 |
| Aug 13, 2026 | 207.60 | 207.60 | 206.00 | 206.00 | 200.60 | - | 970 |
| Aug 12, 2026 | 205.00 | 207.40 | 205.00 | 206.00 | 200.60 | 0.88% | 10,760 |
| Aug 11, 2026 | 205.00 | 205.00 | 204.20 | 204.20 | 198.85 | -0.39% | 2,410 |
| Aug 10, 2026 | 203.40 | 205.00 | 203.40 | 205.00 | 199.63 | 0.89% | 680 |
| Aug 7, 2026 | 205.00 | 205.80 | 203.20 | 203.20 | 197.88 | -1.26% | 1,690 |
| Aug 6, 2026 | 205.80 | 205.80 | 203.20 | 205.80 | 200.41 | 0.88% | 11,150 |
| Aug 5, 2026 | 203.60 | 204.00 | 203.00 | 204.00 | 198.66 | 0.29% | 9,880 |
| Aug 4, 2026 | 207.80 | 207.80 | 203.40 | 203.40 | 198.07 | -0.78% | 2,120 |
| Aug 3, 2026 | 205.00 | 208.00 | 203.20 | 205.00 | 199.63 | - | 1,370 |
| Jul 31, 2026 | 203.00 | 205.20 | 203.00 | 205.00 | 199.63 | 1.49% | 6,260 |
| Jul 30, 2026 | 203.00 | 203.00 | 202.00 | 202.00 | 196.71 | -0.49% | 2,480 |
| Jul 29, 2026 | 204.00 | 204.00 | 201.40 | 203.00 | 197.68 | 1.00% | 2,010 |
| Jul 28, 2026 | 201.00 | 201.20 | 201.00 | 201.00 | 195.74 | - | 2,350 |