Singapore markets close in 54 minutes

PSEi INDEX (PSEI.PS)

Philippine - Philippine Delayed price. Currency in PHP
Add to watchlist
6,628.75+53.87 (+0.82%)
At close: 02:50PM PST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PHPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246,557.956,628.756,547.766,628.756,628.75-
25 Apr 20246,598.146,598.146,574.886,574.886,574.8853,900
24 Apr 20246,538.986,595.416,538.986,572.756,572.7566,900
23 Apr 20246,463.656,515.436,463.656,506.806,506.8061,600
22 Apr 20246,484.616,509.666,439.446,444.086,444.0860,700
19 Apr 20246,511.506,540.816,406.986,443.006,443.00103,200
18 Apr 20246,481.906,548.896,481.016,523.196,523.19101,500
17 Apr 20246,432.106,497.826,424.816,450.046,450.0494,500
16 Apr 20246,534.946,534.946,404.976,404.976,404.97122,300
15 Apr 20246,630.436,630.436,556.936,562.436,562.4391,600
12 Apr 20246,681.266,719.206,659.396,659.396,659.39131,000
11 Apr 20246,727.276,727.276,669.686,677.656,677.65123,400
10 Apr 2024------
09 Apr 2024------
08 Apr 20246,750.746,750.746,686.506,741.076,741.0781,400
05 Apr 20246,819.236,819.236,728.846,745.466,745.4684,900
04 Apr 20246,870.906,881.586,809.786,827.066,827.0669,400
03 Apr 20246,960.556,964.936,863.826,863.826,863.8264,400
02 Apr 20247,016.937,070.726,960.436,960.436,960.43133,000
01 Apr 20246,948.546,991.776,947.276,979.816,979.8185,000
29 Mar 2024------
28 Mar 2024------
27 Mar 20246,884.466,925.376,884.466,903.536,903.53113,000
26 Mar 20246,840.856,898.176,797.656,898.176,898.1792,100
25 Mar 20246,879.756,886.536,843.506,853.106,853.1095,500
22 Mar 20246,917.686,919.766,871.456,881.976,881.9798,100
21 Mar 20246,875.246,963.226,875.246,963.226,963.2287,200
20 Mar 20246,856.026,871.226,840.706,856.776,856.7793,100
19 Mar 20246,851.356,900.596,831.186,848.436,848.43118,500
18 Mar 20246,838.036,910.296,838.036,853.296,853.2976,900
15 Mar 20246,946.706,946.706,790.966,822.326,822.32405,500
14 Mar 20246,962.446,989.386,939.016,967.966,967.96118,400
13 Mar 20246,890.236,980.646,889.566,965.516,965.51122,400
12 Mar 20246,885.926,928.416,878.496,879.596,879.59101,400
11 Mar 20246,939.546,939.546,852.216,872.246,872.2479,800
08 Mar 20246,839.746,942.216,835.536,942.216,942.2175,800
07 Mar 20246,849.636,851.866,807.446,837.346,837.3476,900
06 Mar 20246,882.436,894.486,861.556,878.546,878.5489,100
05 Mar 20246,969.086,981.846,905.466,905.466,905.4688,800
04 Mar 20246,923.247,021.046,908.816,951.676,951.6780,600
01 Mar 20246,931.327,005.306,919.596,919.596,919.5957,500
29 Feb 20246,908.736,944.716,887.916,944.716,944.71153,100
28 Feb 20246,864.396,878.236,845.816,876.526,876.5268,100
27 Feb 20246,887.366,887.366,842.336,860.676,860.6791,400
26 Feb 20246,918.736,941.856,891.496,891.496,891.4959,700
23 Feb 20246,915.256,990.656,913.216,913.216,913.2171,400
22 Feb 20246,899.616,922.506,896.336,903.156,903.1572,300
21 Feb 20246,846.536,897.366,833.926,897.366,897.3684,900
20 Feb 20246,818.146,860.806,818.146,854.666,854.6673,200
19 Feb 20246,882.326,901.316,798.616,798.616,798.6192,800
16 Feb 20246,893.226,916.436,873.236,873.236,873.2393,200
15 Feb 20246,862.386,918.156,855.736,882.156,882.1583,400
14 Feb 20246,810.646,854.536,780.736,854.536,854.5382,300
13 Feb 20246,824.086,848.576,824.086,827.926,827.9299,300
12 Feb 20246,856.456,891.696,807.826,807.826,807.8274,900
09 Feb 2024------
08 Feb 20246,844.616,931.556,844.616,850.166,850.16112,200
07 Feb 20246,772.936,877.616,772.936,830.046,830.04104,600
06 Feb 20246,756.726,774.216,695.826,755.266,755.2680,100
05 Feb 20246,702.126,760.416,702.126,728.226,728.2269,900
02 Feb 20246,652.486,765.386,652.046,707.256,707.25136,900
01 Feb 20246,623.946,644.116,601.346,623.016,623.0165,600
31 Jan 20246,633.456,722.326,633.456,646.446,646.4497,100
30 Jan 20246,636.046,662.446,622.016,622.016,622.0183,000
29 Jan 20246,680.686,689.186,630.686,630.686,630.6854,800
26 Jan 20246,674.446,686.096,643.836,686.096,686.0972,500
25 Jan 20246,676.406,687.126,644.596,673.506,673.5088,500
24 Jan 20246,630.266,679.966,626.826,679.966,679.9676,600
23 Jan 20246,594.296,624.436,593.076,621.886,621.8867,100
22 Jan 20246,532.836,583.476,532.836,583.476,583.4775,000
19 Jan 20246,528.686,528.686,496.966,503.546,503.5466,000
18 Jan 20246,567.296,570.306,500.316,510.876,510.8786,700
17 Jan 20246,647.086,663.686,567.766,572.516,572.51133,300
16 Jan 20246,681.676,695.176,637.006,637.006,637.0089,800
15 Jan 20246,655.996,695.416,650.416,680.456,680.4570,300
12 Jan 20246,619.916,676.546,619.916,643.186,643.1870,200
11 Jan 20246,562.376,637.706,562.376,613.736,613.7378,700
10 Jan 20246,587.676,593.776,546.116,546.116,546.1184,000
09 Jan 20246,628.556,678.356,618.526,618.526,618.5296,500
08 Jan 20246,633.216,661.256,609.226,609.226,609.2285,300
05 Jan 20246,606.246,629.646,583.066,629.646,629.6499,400
04 Jan 20246,505.116,602.926,493.376,602.526,602.5288,800
03 Jan 20246,539.8165,444.906,483.806,498.886,498.8843,700
02 Jan 20246,478.526,555.616,464.346,554.046,554.0463,600
01 Jan 2024------
29 Dec 20236,514.756,523.836,450.046,450.046,450.0478,000
28 Dec 20236,478.606,519.116,472.296,519.116,519.1161,000
27 Dec 20236,499.606,500.546,462.806,462.806,462.8086,900
26 Dec 2023------
25 Dec 2023------
22 Dec 20236,466.936,501.006,459.686,501.006,501.00158,300
21 Dec 20236,486.276,496.426,428.126,469.236,469.23204,200
20 Dec 20236,521.966,566.416,500.976,520.756,520.75197,400
19 Dec 20236,455.016,524.586,455.016,521.276,521.27114,500
18 Dec 20236,459.916,516.336,452.426,475.506,475.50118,400
15 Dec 20236,402.756,478.446,396.486,478.446,478.44238,200
14 Dec 20236,280.266,411.246,280.266,410.486,410.48156,500
13 Dec 20236,256.676,306.016,245.666,255.746,255.7454,500
12 Dec 20236,225.756,292.396,206.886,292.396,292.3961,800
11 Dec 20236,203.396,228.296,167.216,228.296,228.29107,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...