PSEI.PS - PSEi INDEX

Philippine - Philippine Delayed Price. Currency in PHP
DateOpenHighLowClose*Adj. close**Volume
29 May 20205,600.725,838.845,600.725,838.845,838.84484,200
28 May 20205,533.225,574.225,492.095,570.225,570.22158,400
27 May 20205,499.975,523.785,423.785,523.785,523.78136,000
26 May 20205,526.995,533.655,396.135,496.835,496.83129,600
25 May 2020------
22 May 20205,582.275,613.905,557.085,604.495,604.49116,500
21 May 20205,582.275,613.905,557.085,604.495,604.49101,500
20 May 20205,568.405,581.965,518.525,581.965,581.9671,700
19 May 20205,543.595,571.405,537.025,555.855,555.85115,500
18 May 20205,557.995,557.995,466.885,479.355,479.3581,300
15 May 20205,612.975,654.705,556.815,654.705,654.70121,300
14 May 20205,612.975,654.705,556.815,654.705,654.7086,900
13 May 20205,656.195,661.185,607.775,626.255,626.25-
12 May 20205,667.425,668.365,633.825,651.675,651.67130,000
11 May 20205,641.535,681.685,627.195,667.935,667.93116,800
08 May 20205,674.475,696.315,621.945,621.945,621.94174,600
07 May 20205,661.955,670.345,599.825,653.165,653.16171,900
06 May 20205,689.785,702.585,594.815,639.275,639.27-
05 May 20205,610.005,703.965,603.405,671.675,671.67263,900
04 May 20205,601.395,601.395,502.055,572.095,572.09135,600
01 May 2020------
30 Apr 20205,695.135,716.885,654.965,700.715,700.71161,300
29 Apr 20205,589.275,656.015,556.235,643.975,643.97127,400
28 Apr 20205,470.835,574.985,466.475,574.985,574.98126,700
27 Apr 20205,493.215,493.215,390.975,450.455,450.4586,600
24 Apr 20205,622.765,622.765,464.985,464.985,464.98135,700
23 Apr 20205,631.845,672.085,599.555,599.555,599.5582,000
22 Apr 20205,517.675,577.915,461.945,573.755,573.75113,900
21 Apr 20205,704.305,704.305,571.085,592.255,592.25-
20 Apr 20205,813.935,816.905,704.205,733.655,733.65121,500
17 Apr 20205,704.405,789.975,694.945,789.975,789.97197,200
16 Apr 20205,828.765,828.765,525.605,525.605,525.60251,800
15 Apr 20205,824.765,946.055,807.685,946.055,946.05279,200
14 Apr 20205,657.765,780.885,640.855,780.885,780.88205,000
13 Apr 20205,551.965,610.985,521.495,610.985,610.98169,100
10 Apr 2020------
09 Apr 2020------
08 Apr 20205,593.715,593.715,498.545,510.835,510.83186,900
07 Apr 20205,694.685,713.635,597.985,650.015,650.01231,100
06 Apr 20205,380.515,570.815,345.945,570.815,570.81220,400
03 Apr 20205,370.855,372.705,315.405,346.975,346.97123,300
02 Apr 20205,280.135,342.315,247.575,342.315,342.31131,200
01 Apr 20205,321.795,408.525,290.855,408.525,408.52163,800
31 Mar 20205,321.235,321.235,321.235,321.235,321.23-
30 Mar 20205,234.995,234.994,984.795,131.165,131.16-
27 Mar 20205,493.585,641.945,266.625,266.625,266.62275,100
26 Mar 20205,128.275,401.585,076.265,401.585,401.58-
25 Mar 20205,006.765,073.584,964.005,027.765,027.76446,800
24 Mar 20204,817.064,864.864,771.784,774.274,774.27-
23 Mar 20204,743.374,743.374,743.374,743.374,743.37217,800
20 Mar 20204,761.894,936.204,677.664,778.764,778.76217,900
19 Mar 20204,623.424,623.424,623.424,623.424,623.42-
18 Mar 2020------
17 Mar 2020------
16 Mar 20205,506.965,533.175,335.375,335.375,335.37246,600
13 Mar 20205,362.925,878.405,097.905,793.945,793.94334,700
12 Mar 20206,235.856,235.855,697.135,736.275,736.27265,100
11 Mar 20206,384.286,495.716,336.686,353.266,353.26192,100
10 Mar 20206,165.826,387.536,103.756,318.386,318.38240,000
09 Mar 20206,575.546,575.546,312.616,312.616,312.61242,800
06 Mar 20206,871.146,871.146,745.326,770.386,770.38227,000
05 Mar 20206,899.026,941.206,872.976,884.776,884.77-
04 Mar 20206,791.146,867.266,710.186,867.266,867.26171,100
03 Mar 20206,854.906,886.116,790.546,790.546,790.54170,500
02 Mar 20206,759.376,866.136,700.756,749.286,749.28155,300
28 Feb 20206,858.916,858.916,769.976,787.916,787.91247,900
27 Feb 20206,890.026,979.576,890.026,967.846,967.84215,900
26 Feb 20207,101.887,101.886,879.096,909.846,909.84225,400
25 Feb 2020------
24 Feb 20207,267.867,270.477,180.107,187.447,187.44120,700
21 Feb 20207,430.577,431.037,366.807,369.787,369.78183,300
20 Feb 20207,426.917,472.997,413.007,413.007,413.00-
19 Feb 20207,319.997,396.947,319.997,396.947,396.94114,200
18 Feb 20207,329.037,346.007,311.507,322.897,322.8992,400
17 Feb 20207,305.667,348.047,292.957,326.857,326.8592,800
14 Feb 20207,405.157,405.157,282.007,282.007,282.00145,100
13 Feb 20207,390.107,403.127,332.917,403.127,403.12119,200
12 Feb 20207,435.257,440.317,383.107,383.107,383.10-
11 Feb 20207,444.667,444.667,403.237,439.407,439.40104,800
10 Feb 20207,510.847,510.847,414.017,430.867,430.86119,500
07 Feb 20207,447.337,507.207,429.617,507.207,507.2096,700
06 Feb 20207,373.597,506.517,373.597,506.217,506.21141,000
05 Feb 20207,291.447,352.857,281.427,352.857,352.85-
04 Feb 20207,172.417,276.407,158.207,226.907,226.90132,800
03 Feb 20207,206.227,219.617,129.197,137.037,137.03128,900
31 Jan 20207,413.177,446.267,200.797,200.797,200.79219,400
30 Jan 20207,466.457,484.657,392.687,392.687,392.68-
29 Jan 20207,472.537,472.537,423.677,462.317,462.31120,400
28 Jan 20207,563.127,563.127,468.707,468.707,468.70-
27 Jan 20207,616.907,624.377,580.677,587.637,587.63-
24 Jan 20207,622.127,635.627,581.127,623.417,623.41106,100
23 Jan 20207,503.647,616.357,495.607,616.357,616.35119,100
22 Jan 20207,469.147,478.107,425.867,468.737,468.73140,400
21 Jan 20207,570.207,586.597,442.137,466.657,466.65152,700
20 Jan 20207,727.457,727.457,513.957,552.607,552.60149,200
17 Jan 20207,691.877,722.587,648.947,722.587,722.58109,300
16 Jan 20207,674.487,679.287,614.737,653.187,653.18121,400
15 Jan 20207,784.147,784.147,664.407,664.407,664.40132,800
14 Jan 20207,793.257,793.257,793.257,793.257,793.25-
13 Jan 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...