The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines
· Delayed Price · Currency is PHP 203.00
0.00 (0.00%)
At close: Dec 5, 2025
PSE:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.20 | 203.00 | 202.20 | 203.00 | 203.00 | - | 13,930 |
| Dec 4, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 170 |
| Dec 3, 2025 | 202.20 | 203.00 | 202.20 | 203.00 | 203.00 | - | 6,190 |
| Dec 2, 2025 | 203.00 | 203.00 | 202.40 | 203.00 | 203.00 | 0.10% | 8,410 |
| Dec 1, 2025 | 203.20 | 203.20 | 202.80 | 202.80 | 202.80 | -0.10% | 11,940 |
| Nov 28, 2025 | 202.20 | 203.00 | 202.20 | 203.00 | 203.00 | 0.40% | 6,300 |
| Nov 27, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -0.39% | 50 |
| Nov 26, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 10,040 |
| Nov 25, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 9,470 |
| Nov 24, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 420 |
| Nov 21, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | 0.40% | 12,120 |
| Nov 20, 2025 | 203.00 | 203.00 | 202.20 | 202.20 | 202.20 | -0.39% | 4,410 |
| Nov 19, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 13,840 |
| Nov 18, 2025 | 202.20 | 203.00 | 202.20 | 203.00 | 203.00 | 0.40% | 3,540 |
| Nov 17, 2025 | 203.00 | 203.00 | 202.00 | 202.20 | 202.20 | -0.39% | 7,120 |
| Nov 14, 2025 | 203.40 | 203.40 | 203.00 | 203.00 | 203.00 | - | 18,550 |
| Nov 13, 2025 | 203.00 | 203.60 | 203.00 | 203.00 | 203.00 | - | 10,400 |
| Nov 12, 2025 | 203.20 | 203.20 | 203.00 | 203.00 | 203.00 | - | 47,320 |
| Nov 11, 2025 | 203.00 | 203.60 | 203.00 | 203.00 | 203.00 | - | 28,470 |
| Nov 10, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 10,100 |
| Nov 7, 2025 | 203.40 | 203.40 | 203.00 | 203.00 | 203.00 | - | 11,350 |
| Nov 6, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 16,090 |
| Nov 5, 2025 | 203.20 | 203.20 | 203.00 | 203.00 | 203.00 | - | 10,970 |
| Nov 4, 2025 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.49% | 43,730 |
| Nov 3, 2025 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 39,730 |
| Oct 30, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 46,760 |
| Oct 29, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 20,230 |
| Oct 28, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | - | 44,940 |
| Oct 27, 2025 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 13,090 |
| Oct 24, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.49% | 10,310 |
| Oct 23, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 21,140 |
| Oct 22, 2025 | 203.00 | 203.80 | 203.00 | 203.00 | 203.00 | - | 15,620 |
| Oct 21, 2025 | 203.00 | 204.00 | 201.60 | 203.00 | 203.00 | - | 24,450 |
| Oct 20, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 19,120 |
| Oct 17, 2025 | 202.00 | 204.00 | 200.00 | 203.00 | 203.00 | - | 20,160 |
| Oct 16, 2025 | 204.60 | 204.60 | 200.00 | 203.00 | 203.00 | -0.88% | 10,130 |
| Oct 15, 2025 | 202.20 | 204.80 | 202.20 | 204.80 | 204.80 | 1.29% | 30,100 |
| Oct 14, 2025 | 201.00 | 203.00 | 201.00 | 202.20 | 202.20 | 0.60% | 5,410 |
| Oct 13, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | -0.50% | 650 |
| Oct 10, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | 210 |
| Oct 9, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 1,100 |
| Oct 8, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 3,040 |
| Oct 7, 2025 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 2,020 |
| Oct 6, 2025 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | - | 3,930 |
| Oct 3, 2025 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | -0.98% | 125,670 |
| Oct 2, 2025 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 3.54% | 76,270 |
| Oct 1, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Sep 30, 2025 | 200.20 | 203.00 | 198.00 | 198.00 | 198.00 | 2.06% | 12,960 |
| Sep 29, 2025 | 200.00 | 203.00 | 194.00 | 194.00 | 194.00 | 1.31% | 2,450 |
| Sep 26, 2025 | 201.00 | 202.00 | 188.00 | 191.50 | 191.50 | -5.57% | 5,080 |
| Sep 25, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -0.10% | 100 |
| Sep 24, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | - | 2,260 |
| Sep 23, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 5,000 |
| Sep 22, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | 0.50% | 450 |
| Sep 19, 2025 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 2,120 |
| Sep 18, 2025 | 203.00 | 205.00 | 202.80 | 203.00 | 203.00 | -0.98% | 37,570 |
| Sep 17, 2025 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.99% | 2,880 |
| Sep 16, 2025 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | - | 2,590 |
| Sep 15, 2025 | 203.00 | 203.00 | 202.40 | 203.00 | 203.00 | 0.50% | 2,380 |
| Sep 12, 2025 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 5,430 |
| Sep 11, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.50% | 11,810 |
| Sep 10, 2025 | 202.00 | 205.20 | 202.00 | 202.00 | 202.00 | - | 130 |
| Sep 9, 2025 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,700 |
| Sep 8, 2025 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | - | 5,530 |
| Sep 5, 2025 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | - | 420 |
| Sep 4, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 2,450 |
| Sep 3, 2025 | 207.20 | 208.00 | 205.00 | 208.00 | 208.00 | 0.39% | 1,680 |
| Sep 2, 2025 | 207.20 | 208.00 | 205.00 | 207.20 | 207.20 | 1.07% | 3,100 |
| Sep 1, 2025 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | 0.99% | 1,180 |
| Aug 29, 2025 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.49% | 4,930 |
| Aug 28, 2025 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.99% | 9,140 |
| Aug 27, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.51% | 4,120 |
| Aug 26, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 6,840 |
| Aug 22, 2025 | 200.00 | 203.00 | 199.00 | 199.00 | 199.00 | - | 7,290 |
| Aug 20, 2025 | 199.00 | 205.00 | 199.00 | 199.00 | 199.00 | - | 9,900 |
| Aug 19, 2025 | 192.50 | 199.00 | 192.50 | 199.00 | 199.00 | 4.19% | 1,130 |
| Aug 18, 2025 | 187.50 | 205.80 | 187.50 | 191.00 | 191.00 | -4.50% | 620 |
| Aug 15, 2025 | 207.00 | 207.00 | 200.00 | 200.00 | 200.00 | -3.38% | 2,080 |
| Aug 14, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.48% | 220 |
| Aug 13, 2025 | 208.00 | 208.20 | 208.00 | 208.00 | 208.00 | 0.97% | 50,390 |
| Aug 12, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.48% | 320 |
| Aug 11, 2025 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | 1.47% | 2,120 |
| Aug 8, 2025 | 208.00 | 208.00 | 203.00 | 204.00 | 204.00 | -1.92% | 33,230 |
| Aug 7, 2025 | 208.00 | 208.60 | 208.00 | 208.00 | 208.00 | 0.29% | 11,290 |
| Aug 6, 2025 | 207.00 | 208.00 | 207.00 | 207.40 | 207.40 | 1.17% | 4,630 |
| Aug 5, 2025 | 200.60 | 205.00 | 200.60 | 205.00 | 205.00 | 2.40% | 20,670 |
| Aug 4, 2025 | 205.00 | 205.00 | 187.00 | 200.20 | 200.20 | -3.75% | 2,300 |
| Aug 1, 2025 | 208.00 | 208.00 | 207.20 | 208.00 | 208.00 | - | 6,590 |
| Jul 31, 2025 | 208.00 | 209.00 | 206.00 | 208.00 | 208.00 | - | 12,700 |
| Jul 30, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | - | 1,770 |
| Jul 29, 2025 | 209.80 | 209.80 | 206.00 | 208.00 | 208.00 | -0.86% | 3,470 |
| Jul 28, 2025 | 210.00 | 210.00 | 207.00 | 209.80 | 209.80 | -0.10% | 4,020 |
| Jul 25, 2025 | 207.80 | 210.00 | 207.00 | 210.00 | 210.00 | 1.45% | 2,800 |
| Jul 24, 2025 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | - | 6,910 |
| Jul 23, 2025 | 207.00 | 207.80 | 206.80 | 207.00 | 207.00 | - | 5,100 |
| Jul 22, 2025 | 207.80 | 207.80 | 205.40 | 207.00 | 207.00 | -0.38% | 4,880 |
| Jul 21, 2025 | 210.00 | 210.00 | 205.40 | 207.80 | 207.80 | -1.05% | 6,590 |
| Jul 18, 2025 | 209.00 | 210.00 | 207.00 | 210.00 | 210.00 | 1.45% | 5,780 |
| Jul 17, 2025 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.96% | 62,940 |
| Jul 16, 2025 | 207.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.67% | 12,210 |