PSEI.PS - PSEi INDEX

Philippine - Philippine Delayed Price. Currency in PHP
DateOpenHighLowClose*Adj. close**Volume
14 Oct 20190.007,884.297,884.297,884.297,884.29-
14 Oct 20197,854.047,908.347,853.927,884.297,884.29119,800
11 Oct 20197,766.727,874.167,749.557,849.947,849.9478,800
10 Oct 20197,711.227,765.037,706.787,765.037,765.0397,200
09 Oct 20197,742.467,742.467,676.477,681.257,681.2566,000
08 Oct 20197,706.777,792.557,691.057,756.727,756.72167,400
07 Oct 20197,697.427,715.857,655.467,683.227,683.2288,800
04 Oct 20197,570.437,704.607,570.437,704.607,704.60137,100
03 Oct 20197,587.697,587.697,514.057,545.557,545.55116,800
02 Oct 20197,721.567,721.567,610.687,610.687,610.68136,700
01 Oct 20197,785.247,792.587,710.557,739.867,739.86119,400
30 Sep 20197,825.207,825.207,775.517,779.077,779.07156,900
27 Sep 20197,908.397,908.397,808.197,819.227,819.22167,300
26 Sep 20197,893.677,905.747,865.107,896.487,896.4892,500
25 Sep 20197,890.007,896.247,790.297,896.247,896.24109,700
24 Sep 20197,865.387,893.947,850.277,893.947,893.94171,700
23 Sep 20197,872.127,877.447,823.137,867.517,867.5188,400
20 Sep 20197,902.337,906.257,864.117,871.117,871.11168,900
19 Sep 20197,911.887,919.857,885.187,911.327,911.3262,600
18 Sep 20197,932.697,932.697,892.957,915.297,915.2976,200
17 Sep 20197,969.677,969.677,910.257,932.237,932.2376,700
16 Sep 20197,981.617,996.907,911.697,996.907,996.9085,700
13 Sep 20197,950.167,995.137,941.537,992.327,992.3292,800
12 Sep 20197,947.257,960.247,937.997,944.437,944.43110,100
11 Sep 20197,931.387,967.907,921.597,967.907,967.90107,400
10 Sep 20197,933.227,938.337,893.747,929.487,929.4877,700
09 Sep 20197,952.887,961.017,927.897,960.127,960.1252,800
06 Sep 20197,915.627,969.347,915.627,933.477,933.47104,900
05 Sep 20197,861.837,916.967,854.167,898.197,898.19230,800
04 Sep 20197,838.777,852.167,794.587,840.867,840.86101,200
03 Sep 20197,804.717,804.717,804.717,804.717,804.71-
02 Sep 20197,954.157,956.687,918.537,918.537,918.5388,800
30 Aug 20197,918.447,986.267,903.017,979.667,979.66235,800
29 Aug 20197,851.267,892.817,800.977,892.817,892.81132,300
28 Aug 20197,762.587,847.507,734.427,847.507,847.50180,200
27 Aug 20197,832.427,832.427,723.947,747.387,747.38282,700
26 Aug 2019------
23 Aug 20197,806.057,889.417,747.397,889.417,889.41159,400
22 Aug 20197,842.097,848.837,755.427,848.837,848.83268,000
21 Aug 2019------
20 Aug 20197,917.597,917.597,845.157,886.917,886.91123,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...