PSEI.PS - PSEi INDEX

Philippine - Philippine Delayed Price. Currency in PHP
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...