The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines · Delayed Price · Currency is PHP 204.00
-1.00 (-0.49%)
At close: Jul 17, 2026
PSE:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 208.80 | 209.00 | 204.00 | 204.00 | 204.00 | -0.49% | 16,070 |
| Jul 16, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 0.49% | 1,060 |
| Jul 15, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.97% | 11,560 |
| Jul 14, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | -0.48% | 2,230 |
| Jul 13, 2026 | 205.00 | 209.80 | 202.00 | 207.00 | 207.00 | 0.98% | 126,750 |
| Jul 10, 2026 | 209.60 | 209.60 | 205.00 | 205.00 | 205.00 | - | 280 |
| Jul 9, 2026 | 200.80 | 205.00 | 200.80 | 205.00 | 205.00 | 2.40% | 5,580 |
| Jul 8, 2026 | 200.00 | 200.40 | 200.00 | 200.20 | 200.20 | 0.10% | 2,040 |
| Jul 7, 2026 | 202.60 | 205.00 | 200.00 | 200.00 | 200.00 | -1.28% | 5,790 |
| Jul 6, 2026 | 203.00 | 204.80 | 200.20 | 202.60 | 202.60 | -0.10% | 130,320 |
| Jul 3, 2026 | 200.80 | 203.00 | 200.80 | 202.80 | 202.80 | 0.90% | 630 |
| Jul 2, 2026 | 203.00 | 205.00 | 201.00 | 201.00 | 201.00 | -0.99% | 8,820 |
| Jul 1, 2026 | 203.60 | 203.60 | 203.00 | 203.00 | 203.00 | - | 310 |
| Jun 30, 2026 | 200.20 | 204.60 | 200.20 | 203.00 | 203.00 | 1.40% | 580 |
| Jun 29, 2026 | 200.20 | 204.80 | 200.00 | 200.20 | 200.20 | 0.10% | 5,210 |
| Jun 26, 2026 | 200.20 | 202.80 | 200.00 | 200.00 | 200.00 | - | 8,060 |
| Jun 25, 2026 | 208.40 | 208.40 | 200.00 | 200.00 | 200.00 | -1.38% | 9,070 |
| Jun 24, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 1.40% | 230 |
| Jun 23, 2026 | 209.00 | 209.00 | 200.00 | 200.00 | 200.00 | - | 3,650 |
| Jun 22, 2026 | 207.00 | 209.80 | 200.00 | 200.00 | 200.00 | -0.50% | 2,670 |
| Jun 19, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 3,000 |
| Jun 18, 2026 | 200.00 | 200.20 | 199.50 | 200.00 | 200.00 | 0.65% | 56,580 |
| Jun 17, 2026 | 204.20 | 204.20 | 195.00 | 198.70 | 198.70 | -2.79% | 9,740 |
| Jun 16, 2026 | 208.00 | 208.00 | 204.40 | 204.40 | 204.40 | -1.73% | 8,140 |
| Jun 15, 2026 | 211.00 | 211.20 | 208.00 | 208.00 | 208.00 | -1.42% | 20,690 |
| Jun 11, 2026 | 210.00 | 214.60 | 210.00 | 211.00 | 211.00 | 0.48% | 22,120 |
| Jun 10, 2026 | 211.00 | 211.00 | 208.00 | 210.00 | 210.00 | -0.47% | 40,940 |
| Jun 9, 2026 | 212.80 | 212.80 | 210.00 | 211.00 | 211.00 | 0.48% | 10,210 |
| Jun 8, 2026 | 210.00 | 211.00 | 210.00 | 210.00 | 210.00 | - | 17,970 |
| Jun 5, 2026 | 212.80 | 212.80 | 210.00 | 210.00 | 210.00 | - | 36,730 |
| Jun 4, 2026 | 210.20 | 212.00 | 210.00 | 210.00 | 210.00 | -0.10% | 9,430 |
| Jun 3, 2026 | 212.80 | 212.80 | 210.20 | 210.20 | 210.20 | -1.22% | 220 |
| Jun 2, 2026 | 212.80 | 213.00 | 210.00 | 212.80 | 212.80 | -0.09% | 1,000 |
| Jun 1, 2026 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | 1.43% | 12,460 |
| May 29, 2026 | 210.00 | 211.00 | 210.00 | 210.00 | 210.00 | - | 41,860 |
| May 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.41% | 3,700 |
| May 26, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 4,530 |
| May 25, 2026 | 213.00 | 213.20 | 213.00 | 213.00 | 213.00 | 0.47% | 10,360 |
| May 22, 2026 | 214.80 | 214.80 | 212.00 | 212.00 | 212.00 | 0.95% | 430 |
| May 21, 2026 | 213.00 | 213.00 | 208.00 | 210.00 | 210.00 | -1.50% | 880 |
| May 20, 2026 | 213.40 | 213.40 | 207.00 | 213.20 | 213.20 | 2.01% | 7,900 |
| May 19, 2026 | 211.00 | 211.00 | 205.00 | 209.00 | 209.00 | -1.88% | 10,080 |
| May 18, 2026 | 213.00 | 213.20 | 211.00 | 213.00 | 213.00 | - | 12,180 |
| May 15, 2026 | 213.00 | 215.00 | 209.00 | 213.00 | 213.00 | 2.40% | 27,350 |
| May 14, 2026 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | -0.95% | 70 |
| May 13, 2026 | 212.80 | 212.80 | 210.00 | 210.00 | 210.00 | - | 190 |
| May 12, 2026 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | - | 90 |
| May 11, 2026 | 211.80 | 211.80 | 209.00 | 210.00 | 210.00 | -0.85% | 5,320 |
| May 8, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.09% | 120 |
| May 7, 2026 | 211.40 | 212.60 | 210.00 | 212.00 | 212.00 | 2.17% | 1,410 |