The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines · Delayed Price · Currency is PHP 213.00
0.00 (0.00%)
At close: May 26, 2026
PSE:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | - | 0.47% | 10 |
| 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 |
| May 6, 2026 | 212.20 | 213.00 | 212.20 | 213.00 | 207.50 | -0.19% | 1,250 |
| May 5, 2026 | 213.00 | 214.80 | 213.00 | 213.40 | 207.89 | 0.19% | 580 |
| May 4, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 207.50 | -2.65% | 1,490 |
| Apr 30, 2026 | 218.60 | 218.80 | 218.60 | 218.80 | 213.15 | 2.34% | 40 |
| Apr 29, 2026 | 213.60 | 213.80 | 213.60 | 213.80 | 208.28 | 0.09% | 40 |
| Apr 28, 2026 | 219.00 | 219.00 | 213.60 | 213.60 | 208.08 | -2.47% | 40 |
| Apr 27, 2026 | 220.00 | 220.00 | 213.00 | 219.00 | 213.35 | -0.45% | 20,200 |
| Apr 24, 2026 | 217.40 | 220.00 | 212.00 | 220.00 | 214.32 | 1.20% | 16,170 |
| Apr 23, 2026 | 215.80 | 217.40 | 211.00 | 217.40 | 211.79 | 0.74% | 6,780 |
| Apr 22, 2026 | 216.00 | 216.00 | 215.80 | 215.80 | 210.23 | 0.84% | 840 |
| Apr 21, 2026 | 211.00 | 220.00 | 211.00 | 214.00 | 208.47 | 1.42% | 41,150 |
| Apr 20, 2026 | 214.60 | 214.60 | 211.00 | 211.00 | 205.55 | -1.68% | 290 |
| Apr 17, 2026 | 207.00 | 214.80 | 207.00 | 214.60 | 209.06 | 3.67% | 10,820 |
| Apr 16, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 201.65 | 1.47% | 5,250 |
| Apr 15, 2026 | 203.20 | 204.00 | 203.20 | 204.00 | 198.73 | 0.49% | 1,910 |
| Apr 14, 2026 | 203.00 | 203.00 | 201.40 | 203.00 | 197.76 | - | 1,460 |
| Apr 13, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 197.76 | 0.10% | 2,450 |
| Apr 10, 2026 | 212.00 | 212.00 | 202.00 | 202.80 | 197.56 | -4.34% | 6,020 |
| Apr 8, 2026 | 203.00 | 212.00 | 203.00 | 212.00 | 206.53 | 5.37% | 13,350 |
| Apr 7, 2026 | 204.80 | 205.00 | 201.20 | 201.20 | 196.00 | 0.10% | 200 |
| Apr 6, 2026 | 205.00 | 205.00 | 201.00 | 201.00 | 195.81 | -0.99% | 1,130 |
| Apr 1, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 197.76 | - | 20 |
| Mar 31, 2026 | 200.00 | 203.00 | 200.00 | 203.00 | 197.76 | 1.50% | 5,180 |
| Mar 30, 2026 | 201.00 | 203.00 | 200.00 | 200.00 | 194.84 | -1.48% | 3,040 |
| Mar 27, 2026 | 201.00 | 203.00 | 201.00 | 203.00 | 197.76 | 1.00% | 70 |
| Mar 26, 2026 | 201.00 | 203.00 | 201.00 | 201.00 | 195.81 | -0.99% | 2,500 |
| Mar 25, 2026 | 202.80 | 203.00 | 202.80 | 203.00 | 197.76 | 0.10% | 4,650 |
| Mar 24, 2026 | 202.80 | 202.80 | 202.00 | 202.80 | 197.56 | 1.40% | 680 |
| Mar 23, 2026 | 201.00 | 201.20 | 200.00 | 200.00 | 194.84 | -0.50% | 38,030 |
| Mar 19, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 195.81 | -0.99% | 210 |
| Mar 18, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 197.76 | - | 19,850 |
| Mar 17, 2026 | 203.00 | 204.60 | 203.00 | 203.00 | 197.76 | -0.98% | 13,770 |
| Mar 16, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 199.71 | 0.99% | 500 |
| Mar 13, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 197.76 | - | 20,110 |
| Mar 12, 2026 | 203.00 | 204.00 | 203.00 | 203.00 | 197.76 | - | 17,680 |
| Mar 11, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 197.76 | 0.50% | 122,260 |
| Mar 10, 2026 | 201.20 | 202.00 | 201.20 | 202.00 | 196.78 | 1.00% | 5,290 |