PSEI.PS - PSEi INDEX

Philippine - Philippine Delayed Price. Currency in PHP
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20190.000.000.007,894.457,894.45-
24 Apr 20197,799.067,846.997,799.067,846.997,846.99166,600
23 Apr 20197,827.037,834.787,769.727,818.937,818.9390,800
22 Apr 20197,840.237,858.847,818.047,832.437,832.4384,200
19 Apr 2019------
18 Apr 2019------
17 Apr 20197,832.717,860.747,823.867,835.157,835.15129,800
16 Apr 20197,800.067,859.727,799.137,826.467,826.46163,500
15 Apr 20197,887.787,914.757,787.987,787.987,787.98112,000
12 Apr 20197,970.967,979.537,880.827,880.827,880.8293,500
11 Apr 20197,990.717,999.527,955.807,955.807,955.80104,500
10 Apr 20197,976.448,008.537,953.148,008.538,008.53172,600
09 Apr 2019------
08 Apr 20197,879.477,955.277,879.477,915.637,915.63132,600
05 Apr 20197,866.417,886.637,866.417,873.187,873.1896,700
04 Apr 20197,892.627,897.617,835.747,854.137,854.13128,600
03 Apr 20197,880.487,895.067,860.517,895.067,895.0674,400
02 Apr 20197,854.357,893.507,854.357,879.217,879.2193,500
01 Apr 20197,923.167,923.837,809.617,840.317,840.3190,900
29 Mar 20197,891.097,920.937,887.477,920.937,920.93129,100
28 Mar 20197,897.727,898.477,856.097,876.407,876.4087,900
27 Mar 20197,915.917,915.917,840.647,861.057,861.0583,500
26 Mar 20197,875.307,910.697,869.437,907.037,907.0376,200
25 Mar 20197,994.347,994.347,808.327,863.027,863.0287,100
22 Mar 20197,956.678,032.407,951.068,013.428,013.42166,500
21 Mar 20197,875.787,954.727,869.317,954.727,954.72134,100
20 Mar 20197,848.167,875.627,823.607,858.207,858.2087,800
19 Mar 20197,863.707,878.807,843.417,843.417,843.4198,600
18 Mar 20197,794.587,873.027,760.517,873.027,873.0283,500
15 Mar 20197,748.077,798.287,701.747,798.287,798.28340,800
14 Mar 20197,741.787,763.977,718.777,750.427,750.42109,900
13 Mar 20197,725.627,766.157,724.797,766.157,766.1585,400
12 Mar 20197,728.227,773.617,728.277,747.547,747.54-
11 Mar 20197,815.287,823.807,708.727,708.727,708.72127,600
08 Mar 20197,868.507,884.467,797.117,797.117,797.1177,300
07 Mar 20197,806.507,881.797,795.217,881.797,881.79-
06 Mar 20197,674.567,821.347,674.567,821.347,821.34-
05 Mar 20197,670.627,670.627,670.627,670.627,670.62-
04 Mar 20197,631.907,698.447,595.927,675.477,675.47-
01 Mar 20197,711.707,754.457,587.997,641.777,641.77144,200
28 Feb 20197,919.997,919.997,705.497,705.497,705.49-
27 Feb 20197,962.107,972.697,877.637,889.127,889.12-
26 Feb 20197,996.157,996.157,945.037,988.167,988.16-
25 Feb 2019------
22 Feb 20197,940.297,962.137,894.567,962.137,962.1373,500
21 Feb 20197,946.667,946.667,892.587,931.307,931.30-
20 Feb 20197,849.087,944.597,848.477,939.247,939.24-
19 Feb 20197,923.367,938.797,830.637,833.757,833.75-
18 Feb 20197,924.607,964.057,910.587,910.587,910.58-
15 Feb 20197,965.177,999.847,908.897,908.897,908.89153,100
14 Feb 20197,960.197,996.217,920.627,991.257,991.25-
13 Feb 20198,040.348,040.437,889.467,920.247,920.24-
12 Feb 20198,076.608,083.537,984.428,009.928,009.92-
11 Feb 20198,088.348,105.588,061.548,061.548,061.54-
08 Feb 20198,091.708,096.478,035.848,070.898,070.89108,500
07 Feb 20198,093.178,127.088,087.738,100.308,100.30-
06 Feb 20198,091.458,213.718,058.458,058.458,058.45-
05 Feb 2019------
04 Feb 20198,131.558,148.888,068.748,069.488,069.4846,700
01 Feb 20198,038.658,165.668,038.658,144.168,144.16107,200
31 Jan 20197,999.418,099.237,999.418,007.488,007.48-
30 Jan 20198,038.778,046.957,912.167,979.957,979.95-
29 Jan 20198,086.938,087.398,014.948,050.828,050.82-
28 Jan 20198,071.128,143.618,042.208,053.928,053.92-
25 Jan 20198,075.668,116.238,038.948,053.208,053.2076,400
24 Jan 20198,000.658,068.488,000.658,064.908,064.90-
23 Jan 20197,941.057,989.657,901.647,989.657,989.65-
22 Jan 20198,023.848,029.807,979.148,008.678,008.67-
21 Jan 20198,055.488,067.087,964.068,007.468,007.46-
18 Jan 20197,932.118,057.577,919.508,047.128,047.12169,200
17 Jan 20197,866.427,937.987,865.137,927.207,927.20-
16 Jan 20197,983.467,990.657,848.707,864.707,864.70-
15 Jan 20198,009.088,027.927,976.438,013.428,013.42-
14 Jan 20198,024.148,024.148,024.148,024.148,024.14-
11 Jan 20197,965.447,965.447,855.697,904.097,904.09138,400
10 Jan 20197,931.877,992.337,898.637,985.237,985.23-
09 Jan 20197,775.217,858.367,765.917,855.227,855.22-
08 Jan 20197,820.267,826.087,702.127,702.127,702.12-
07 Jan 20197,787.667,787.667,787.667,787.667,787.66-
04 Jan 20197,657.187,801.507,657.187,761.117,761.11160,400
03 Jan 20197,507.487,680.607,490.287,680.607,680.60-
02 Jan 20197,489.207,489.207,489.207,489.207,489.20-
01 Jan 2019------
31 Dec 2018------
28 Dec 20187,497.167,507.297,466.027,466.027,466.0282,400
27 Dec 20187,465.047,514.337,447.227,482.667,482.66-
26 Dec 20187,436.737,453.227,378.887,450.017,450.01-
25 Dec 2018------
24 Dec 2018------
21 Dec 20187,536.877,548.137,452.247,479.717,479.71123,500
20 Dec 20187,514.077,584.447,498.197,563.417,563.41-
19 Dec 20187,412.287,579.627,406.537,579.627,579.62-
18 Dec 20187,478.367,482.217,397.237,420.407,420.40-
17 Dec 20187,501.277,538.147,490.567,520.407,520.40-
14 Dec 20187,506.407,559.277,503.097,524.377,524.37128,800
13 Dec 20187,514.357,556.247,513.567,522.927,522.92-
12 Dec 20187,455.987,488.247,425.667,488.247,488.24-
11 Dec 20187,386.117,451.087,379.057,451.087,451.08-
10 Dec 20187,445.517,445.517,348.217,348.217,348.21-
07 Dec 20187,529.957,538.197,449.957,461.067,461.0688,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...