U.S. Markets closed

PSEi INDEX (PSEI.PS)

Philippine - Philippine Delayed Price. Currency in PHP
Add to watchlist
6,493.41-7.01 (-0.11%)
As of 10:45AM PST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in PHP
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 20216,492.526,494.786,482.436,493.416,493.41-
Apr 20, 20216,464.656,500.426,459.446,500.426,500.42105,600
Apr 19, 20216,503.776,503.776,459.766,459.766,459.76131,600
Apr 16, 20216,533.566,533.566,490.686,494.816,494.8185,300
Apr 15, 20216,505.136,539.966,464.496,539.966,539.96140,500
Apr 14, 20216,474.256,523.216,453.266,523.216,523.21117,900
Apr 13, 20216,520.036,520.036,431.716,457.796,457.79129,700
Apr 12, 20216,562.116,566.676,504.596,518.646,518.6493,700
Apr 09, 2021------
Apr 08, 20216,648.716,648.716,542.276,545.176,545.1793,600
Apr 07, 20216,591.056,651.716,578.126,651.716,651.71133,700
Apr 06, 20216,521.266,590.116,518.496,590.116,590.1178,800
Apr 05, 20216,447.406,500.356,446.046,495.156,495.1577,800
Apr 02, 2021------
Apr 01, 2021------
Mar 31, 20216,554.436,557.046,443.096,443.096,443.09114,900
Mar 30, 20216,586.936,603.066,504.186,545.556,545.5582,200
Mar 29, 20216,469.266,653.526,432.076,607.786,607.78107,000
Mar 26, 20216,567.896,576.606,526.296,544.636,544.63104,300
Mar 25, 20216,498.516,603.556,498.516,581.006,581.00125,600
Mar 24, 20216,427.726,497.016,393.146,497.016,497.0183,800
Mar 23, 20216,381.826,446.356,381.826,446.356,446.3583,600
Mar 22, 20216,381.596,444.586,325.646,395.176,395.1777,100
Mar 19, 20216,628.746,638.936,436.106,436.106,436.10149,900
Mar 18, 20216,581.476,675.846,577.646,630.856,630.8594,200
Mar 17, 20216,574.316,593.536,548.546,566.836,566.8388,600
Mar 16, 20216,529.106,610.536,519.186,559.086,559.0874,800
Mar 15, 20216,694.096,694.096,489.796,552.466,552.46126,900
Mar 12, 20216,734.406,749.136,693.916,728.556,728.5560,800
Mar 11, 20216,782.576,782.576,705.676,719.186,719.1859,000
Mar 10, 20216,752.906,808.326,727.106,808.326,808.32114,000
Mar 09, 20216,738.836,769.386,668.336,766.836,766.8392,600
Mar 08, 20216,879.776,879.776,745.756,756.926,756.92106,300
Mar 05, 20216,864.586,896.256,829.216,881.376,881.3777,500
Mar 04, 20216,911.176,921.106,839.346,882.496,882.4987,500
Mar 03, 20216,918.746,942.766,871.186,942.766,942.7680,100
Mar 02, 20216,862.646,919.546,848.816,919.546,919.54113,400
Mar 01, 20216,828.706,874.406,798.816,872.976,872.97107,500
Feb 26, 20216,718.066,827.176,681.146,794.866,794.86198,600
Feb 25, 2021------
Feb 24, 20216,808.426,808.426,735.846,755.956,755.9585,000
Feb 23, 20216,808.136,814.676,736.426,814.676,814.67111,800
Feb 22, 20216,901.936,907.476,810.346,810.346,810.3478,900
Feb 19, 20216,858.726,926.416,841.486,926.416,926.41103,200
Feb 18, 20216,954.376,972.266,849.646,849.646,849.64111,400
Feb 17, 20216,991.366,995.606,916.716,966.436,966.4388,300
Feb 16, 20216,969.937,044.066,969.637,044.067,044.0692,300
Feb 15, 20216,996.587,026.406,959.216,959.216,959.2179,100
Feb 12, 2021------
Feb 11, 20217,059.487,076.016,991.016,991.016,991.01132,200
Feb 10, 20217,076.387,159.117,073.787,082.157,082.15115,800
Feb 09, 20217,014.797,091.927,014.797,065.557,065.55101,500
Feb 08, 20216,997.287,032.126,965.937,024.487,024.48102,200
Feb 05, 20216,899.157,019.186,843.837,019.187,019.1896,100
Feb 04, 20216,858.046,903.756,809.416,903.756,903.7579,200
Feb 03, 20216,895.436,913.306,819.426,859.466,859.46105,600
Feb 02, 20216,838.266,917.926,837.316,867.886,867.8880,800
Feb 01, 20216,634.596,814.766,634.596,814.766,814.76107,300
Jan 29, 20216,826.656,827.386,612.626,612.626,612.62175,300
Jan 28, 20216,808.726,918.306,770.756,851.846,851.8482,300
Jan 27, 20216,947.526,949.486,824.886,863.616,863.61120,000
Jan 26, 20216,977.166,977.166,977.166,977.166,977.16-
Jan 25, 20217,026.777,071.507,012.767,071.507,071.5082,900
Jan 22, 20217,116.767,116.767,007.207,045.837,045.83110,200
Jan 21, 20217,140.297,140.297,140.297,140.297,140.29-
Jan 20, 20217,143.307,143.307,143.307,143.307,143.30-
Jan 19, 20217,158.737,198.457,137.567,198.457,198.4573,600
Jan 18, 20217,230.057,230.057,157.637,203.447,203.4485,700
Jan 15, 20217,282.267,297.417,238.467,238.467,238.4690,700
Jan 14, 20217,183.957,308.447,180.887,273.157,273.15122,600
Jan 13, 20217,259.467,284.607,233.997,242.857,242.85104,100
Jan 12, 20217,326.547,326.547,253.817,258.117,258.11102,000
Jan 11, 20217,292.997,432.407,285.087,304.797,304.79121,200
Jan 08, 20217,141.357,289.887,134.757,289.887,289.88159,000
Jan 07, 20217,119.617,119.617,119.617,119.617,119.61-
Jan 06, 20217,126.917,127.016,928.907,047.857,047.85112,000
Jan 05, 20217,186.727,186.727,104.007,134.187,134.18123,300
Jan 04, 20217,149.647,207.797,137.917,197.507,197.50-
Jan 01, 2021------
Dec 31, 2020------
Dec 30, 2020------
Dec 29, 20207,123.127,173.277,120.827,139.717,139.71118,100
Dec 28, 20207,142.957,142.957,058.667,122.257,122.2589,200
Dec 25, 2020------
Dec 24, 20207,169.057,206.467,075.187,204.387,204.38-
Dec 23, 20207,169.057,206.467,075.187,204.387,204.3899,900
Dec 22, 20207,206.337,206.547,081.147,202.397,202.39172,600
Dec 21, 20207,244.857,251.027,157.887,224.897,224.89111,000
Dec 18, 20207,266.967,286.677,222.017,272.807,272.80149,700
Dec 17, 20207,271.657,298.027,236.827,298.027,298.02111,000
Dec 16, 20207,242.477,299.707,202.497,299.707,299.70138,900
Dec 15, 20207,281.917,290.607,214.147,227.737,227.73203,800
Dec 14, 20207,281.357,281.357,281.357,281.357,281.35-
Dec 11, 20207,183.887,304.907,181.227,246.167,246.16167,300
Dec 10, 20207,114.697,166.857,114.697,154.437,154.43127,900
Dec 09, 20207,197.077,247.347,102.667,102.667,102.66226,200
Dec 08, 2020------
Dec 07, 20207,173.707,203.677,142.307,203.677,203.67150,500
Dec 04, 20207,184.577,196.967,097.357,134.567,134.56176,200
Dec 03, 20207,077.637,194.137,022.867,194.137,194.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...