PSEI.PS - PSEi INDEX

Philippine - Philippine Delayed Price. Currency in PHP
DateOpenHighLowClose*Adj. close**Volume
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
06 Dec 20187,633.927,637.187,535.327,535.327,535.32-
05 Dec 20187,630.907,630.907,630.907,630.907,630.90-
04 Dec 20187,537.417,703.927,522.977,703.927,703.92-
03 Dec 20187,468.627,539.677,468.627,532.907,532.90-
30 Nov 2018------
29 Nov 20187,409.357,482.357,367.857,367.857,367.85344,400
28 Nov 20187,420.267,423.787,350.287,382.437,382.43-
27 Nov 20187,399.897,413.637,349.727,413.637,413.63-
26 Nov 20187,352.297,428.297,332.437,397.877,397.87-
23 Nov 20187,277.927,348.147,264.377,340.187,340.1887,300
22 Nov 20187,260.817,278.887,228.357,268.387,268.38-
21 Nov 20187,262.247,267.137,202.947,265.457,265.45-
20 Nov 20187,302.947,302.947,302.947,302.947,302.94-
19 Nov 20187,105.817,270.267,099.687,270.267,270.26-
16 Nov 20187,009.087,121.857,009.087,083.347,083.34162,700
15 Nov 20186,912.196,971.636,898.556,952.596,952.59-
14 Nov 20186,867.336,932.406,861.096,923.086,923.08-
13 Nov 20186,912.146,913.516,820.226,843.836,843.83-
12 Nov 20186,926.206,926.206,926.206,926.206,926.20-
09 Nov 20187,039.397,039.396,941.996,968.826,968.8284,800
08 Nov 20187,025.087,027.006,946.837,006.547,006.54-
07 Nov 20187,033.937,033.937,033.937,033.937,033.93-
06 Nov 20187,180.117,180.117,180.117,180.117,180.11-
05 Nov 20187,213.447,213.447,213.447,213.447,213.44-
02 Nov 2018------
01 Nov 2018------
31 Oct 20187,032.637,140.297,032.637,140.297,140.29150,600
30 Oct 20187,093.757,097.397,016.067,016.067,016.0647,000
29 Oct 20187,054.657,109.037,046.117,109.037,109.0351,300
26 Oct 20186,987.807,065.386,979.077,064.337,064.3359,300
25 Oct 20187,086.177,086.176,941.106,966.846,966.84108,300
24 Oct 20187,185.837,186.327,129.427,129.427,129.4277,900
23 Oct 20187,262.717,265.117,159.727,197.627,197.6266,100
22 Oct 20187,144.987,251.087,124.707,236.167,236.1679,300
19 Oct 20187,122.507,162.687,086.577,151.527,151.5288,100
18 Oct 20187,095.897,141.257,060.847,141.257,141.2547,700
17 Oct 20187,015.557,140.087,015.557,099.687,099.6899,600
16 Oct 20186,936.176,987.026,894.296,987.026,987.0282,500
15 Oct 20187,035.977,063.386,926.516,926.516,926.5172,300
12 Oct 20186,872.897,004.776,847.867,004.777,004.7787,000
11 Oct 20186,934.766,934.766,790.586,884.386,884.3896,400
10 Oct 20187,092.807,092.806,960.437,001.147,001.1486,300
09 Oct 20187,063.917,066.117,016.487,059.387,059.3859,800
08 Oct 20187,079.887,123.297,050.827,050.827,050.8256,300
05 Oct 20187,093.927,102.337,072.287,078.207,078.2059,600
04 Oct 20187,190.837,194.067,093.347,093.347,093.3460,100
03 Oct 20187,129.407,210.877,095.267,210.877,210.8756,300
02 Oct 20187,237.417,237.417,093.927,132.367,132.36101,400
01 Oct 20187,256.547,261.407,176.207,222.087,222.0863,300
28 Sep 20187,313.677,375.527,276.827,276.827,276.82103,200
27 Sep 20187,272.447,320.597,215.677,320.597,320.5978,900
26 Sep 20187,342.617,342.617,205.047,268.217,268.21136,300
25 Sep 20187,426.667,426.667,331.757,332.177,332.1757,200
24 Sep 20187,361.587,433.617,361.587,433.617,433.6167,700
21 Sep 20187,184.577,383.007,180.007,383.007,383.00194,300
20 Sep 20187,256.537,259.767,134.737,134.737,134.7390,400
19 Sep 20187,285.577,337.687,203.367,221.237,221.23100,500
18 Sep 20187,411.777,418.547,273.987,286.347,286.3496,700
17 Sep 20187,424.887,433.697,399.197,413.567,413.5653,600
14 Sep 20187,508.347,517.637,413.157,413.157,413.1588,300
13 Sep 20187,473.407,517.377,452.817,517.377,517.3787,000
12 Sep 20187,505.207,534.237,449.207,449.207,449.2088,900
11 Sep 20187,582.817,582.817,492.407,518.017,518.0177,400
10 Sep 20187,591.517,605.577,466.277,596.157,596.15111,600
07 Sep 20187,597.427,620.887,526.737,598.647,598.64112,000
06 Sep 20187,715.147,715.147,552.247,638.717,638.71121,200
05 Sep 20187,859.767,861.407,699.027,752.277,752.27120,200
04 Sep 20187,842.687,881.827,828.387,881.827,881.8289,700
03 Sep 20187,879.007,879.007,820.927,832.227,832.22147,800
31 Aug 20187,838.067,855.717,776.857,855.717,855.71174,700
30 Aug 20187,818.277,875.167,818.277,853.167,853.16151,000
29 Aug 20187,803.047,831.347,773.077,830.967,830.96159,700
28 Aug 20187,769.817,861.607,769.817,844.617,844.61123,400
27 Aug 2018------
24 Aug 20187,775.527,783.297,718.177,766.477,766.47131,000
23 Aug 20187,623.777,804.037,623.777,804.037,804.03121,500
22 Aug 20187,551.657,632.267,529.647,632.267,632.2673,400
21 Aug 2018------
20 Aug 20187,592.177,606.817,500.537,500.537,500.5343,600
17 Aug 20187,529.967,617.497,529.967,583.527,583.5294,500
16 Aug 20187,534.577,541.927,478.947,517.367,517.3675,700
15 Aug 20187,520.997,566.627,513.447,540.927,540.9254,400
14 Aug 20187,623.117,623.117,508.837,527.787,527.7877,300
13 Aug 20187,782.117,782.117,634.607,635.277,635.2778,500
10 Aug 20187,804.027,840.637,781.827,804.987,804.9898,300
09 Aug 20187,856.707,879.277,751.427,820.717,820.71143,900
08 Aug 20187,737.497,851.467,737.497,851.467,851.46126,600
07 Aug 20187,813.387,814.897,725.857,725.857,725.8585,000
06 Aug 20187,809.387,843.597,784.057,817.317,817.3179,000
03 Aug 20187,763.497,819.397,709.867,819.397,819.3999,500
02 Aug 20187,824.527,824.527,746.097,759.557,759.5592,600
01 Aug 20187,664.997,838.227,655.307,838.227,838.22137,400
31 Jul 20187,730.097,742.857,623.777,672.007,672.00153,400
30 Jul 20187,693.457,773.327,683.107,773.327,773.3296,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...