PSEI.PS - PSEi INDEX

Philippine - Philippine Delayed Price. Currency in PHP
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20197,917.597,917.597,845.157,886.917,886.91-
19 Aug 20197,813.927,938.357,765.157,938.357,938.35214,000
16 Aug 20197,802.567,885.947,777.077,795.987,795.98167,300
15 Aug 20197,719.027,828.867,624.207,828.867,828.86198,000
14 Aug 20197,858.657,858.657,858.657,858.657,858.65-
13 Aug 20197,849.437,850.877,622.277,788.457,788.45235,500
12 Aug 2019------
09 Aug 20197,918.547,941.967,854.397,854.397,854.39101,200
08 Aug 20197,931.917,959.347,910.467,914.167,914.16136,100
07 Aug 20197,792.317,917.397,792.317,917.397,917.3996,000
06 Aug 20197,832.697,832.697,720.027,766.757,766.75163,600
05 Aug 20198,102.008,102.007,890.027,890.027,890.02124,800
02 Aug 20198,083.328,129.938,006.558,129.938,129.9375,200
01 Aug 20198,035.758,098.167,975.538,098.168,098.1690,800
31 Jul 20198,142.168,142.168,023.458,045.808,045.80105,100
30 Jul 20198,176.608,176.608,120.728,150.468,150.46118,900
29 Jul 20198,190.028,205.158,116.068,188.528,188.5254,600
26 Jul 20198,210.528,235.468,177.048,183.998,183.9975,500
25 Jul 20198,169.928,272.188,115.448,272.188,272.1896,200
24 Jul 20198,217.648,243.838,161.498,161.498,161.4972,500
23 Jul 20198,247.938,264.898,226.238,251.468,251.4692,600
22 Jul 20198,163.008,246.838,163.008,246.838,246.8376,600
19 Jul 20198,280.238,311.928,264.568,270.078,270.07110,600
18 Jul 20198,241.598,300.498,241.598,258.058,258.0570,100
17 Jul 20198,286.868,311.688,232.108,233.488,233.4887,300
16 Jul 20198,354.848,419.598,263.578,263.578,263.57179,700
15 Jul 20198,153.888,365.298,153.888,365.298,365.29139,400
12 Jul 20198,159.638,197.528,141.828,141.828,141.82142,200
11 Jul 20198,098.378,154.498,083.228,154.498,154.4989,700
10 Jul 20198,051.458,078.218,020.878,078.218,078.2186,800
09 Jul 20198,045.128,053.628,010.698,042.048,042.0489,300
08 Jul 20198,108.258,108.548,051.528,051.528,051.5282,400
05 Jul 20198,072.218,125.168,072.218,117.948,117.9484,800
04 Jul 20198,096.288,112.848,064.928,064.928,064.9269,800
03 Jul 20198,100.358,122.398,092.268,092.688,092.68101,300
02 Jul 20198,038.228,093.608,022.528,093.608,093.60119,000
01 Jul 20198,011.478,043.717,993.668,043.718,043.7175,200
28 Jun 20198,032.308,042.227,951.347,999.717,999.71122,000
27 Jun 20198,003.378,057.648,003.228,057.648,057.64104,800
26 Jun 20198,025.048,051.597,983.148,013.578,013.57114,400
25 Jun 20198,074.158,100.088,034.098,034.098,034.09105,100
24 Jun 20198,067.588,103.918,060.588,060.588,060.58101,300
21 Jun 20198,032.868,055.477,999.028,055.478,055.47219,200
20 Jun 20197,984.808,022.427,952.868,022.428,022.42109,900
19 Jun 20197,941.498,017.017,937.968,017.018,017.0184,200
18 Jun 20197,898.447,935.147,875.507,922.047,922.0473,900
17 Jun 20197,991.787,991.787,908.997,908.997,908.9959,500
14 Jun 20198,058.218,058.217,944.827,990.207,990.2096,300
13 Jun 20198,032.228,051.767,953.288,051.768,051.76113,400
12 Jun 2019------
11 Jun 20198,045.988,108.268,030.988,030.988,030.98106,100
10 Jun 20197,981.598,055.057,967.248,045.398,045.3990,200
07 Jun 20197,955.807,983.987,921.807,983.987,983.9860,300
06 Jun 20197,980.397,980.397,937.737,959.867,959.86119,900
05 Jun 2019------
04 Jun 20198,075.788,083.377,945.377,945.377,945.37105,000
03 Jun 20197,963.338,139.747,951.878,084.888,084.88166,500
31 May 20197,872.777,970.027,872.777,970.027,970.02148,600
30 May 20197,810.567,908.507,809.117,836.557,836.55159,300
29 May 20197,778.487,816.387,778.487,797.757,797.7596,800
28 May 20197,728.397,784.667,702.907,761.297,761.29350,900
27 May 20197,718.807,742.457,693.947,725.017,725.0169,900
24 May 20197,770.637,770.637,664.527,747.097,747.0985,800
23 May 20197,807.507,821.897,764.117,804.037,804.0382,300
22 May 20197,731.037,838.557,725.437,815.077,815.07111,600
21 May 20197,662.487,740.887,639.597,721.567,721.5696,500
20 May 20197,586.957,660.147,533.957,660.147,660.1483,800
17 May 20197,482.477,636.917,482.477,583.827,583.82134,400
16 May 20197,559.957,586.127,475.167,475.167,475.16178,700
15 May 20197,671.167,711.197,576.717,576.717,576.71116,000
14 May 20197,718.317,718.317,577.727,646.667,646.66182,100
13 May 2019------
10 May 20197,755.947,841.657,719.437,742.207,742.20117,200
09 May 20197,857.757,864.027,755.627,755.627,755.62168,200
08 May 20197,902.647,926.697,754.957,926.697,926.69143,900
07 May 20197,871.517,922.057,861.347,910.637,910.63-
06 May 20197,972.867,974.367,851.167,862.307,862.30121,700
03 May 20198,004.278,077.517,967.987,967.987,967.98168,900
02 May 20197,952.528,040.787,946.798,001.578,001.57131,000
01 May 2019------
30 Apr 20197,891.577,952.727,888.877,952.727,952.72106,600
29 Apr 20197,861.227,897.027,846.337,897.027,897.02-
26 Apr 20197,892.907,899.577,839.527,868.287,868.28104,900
25 Apr 20197,848.457,894.457,831.627,894.457,894.45133,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...