The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines · Delayed Price · Currency is PHP 203.20
-2.60 (-1.26%)
At close: Aug 7, 2026
PSE:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 205.00 | 205.80 | 203.20 | 203.20 | 203.20 | -1.26% | 1,690 |
| Aug 6, 2026 | 205.80 | 205.80 | 203.20 | 205.80 | 205.80 | 0.88% | 11,150 |
| Aug 5, 2026 | 203.60 | 204.00 | 203.00 | 204.00 | 204.00 | 0.29% | 9,880 |
| Aug 4, 2026 | 207.80 | 207.80 | 203.40 | 203.40 | 203.40 | -0.78% | 2,120 |
| Aug 3, 2026 | 205.00 | 208.00 | 203.20 | 205.00 | 205.00 | - | 1,370 |
| Jul 31, 2026 | 203.00 | 205.20 | 203.00 | 205.00 | 205.00 | 1.49% | 6,260 |
| Jul 30, 2026 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 2,480 |
| Jul 29, 2026 | 204.00 | 204.00 | 201.40 | 203.00 | 203.00 | 1.00% | 2,010 |
| Jul 28, 2026 | 201.00 | 201.20 | 201.00 | 201.00 | 201.00 | - | 2,350 |
| Jul 27, 2026 | 201.00 | 204.00 | 200.80 | 201.00 | 201.00 | 0.10% | 43,490 |
| Jul 24, 2026 | 201.00 | 201.00 | 200.80 | 200.80 | 200.80 | -0.10% | 5,400 |
| Jul 23, 2026 | 202.20 | 202.20 | 200.80 | 201.00 | 201.00 | - | 34,650 |
| Jul 22, 2026 | 202.20 | 202.20 | 201.00 | 201.00 | 201.00 | -0.50% | 36,360 |
| Jul 21, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 31,640 |
| Jul 20, 2026 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.49% | 34,520 |
| 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 |