The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines
· Delayed Price · Currency is PHP 201.00
0.00 (0.00%)
Last updated: Mar 5, 2026, 11:25 AM PST
PSE:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 204.00 | 204.60 | 204.00 | 204.00 | 204.00 | 0.49% | 16,300 |
| Mar 2, 2026 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.98% | 33,230 |
| Feb 27, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | - | 22,130 |
| Feb 26, 2026 | 203.00 | 207.00 | 203.00 | 205.00 | 205.00 | 0.99% | 14,370 |
| Feb 25, 2026 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | -1.46% | 10,440 |
| Feb 24, 2026 | 207.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.98% | 4,370 |
| Feb 23, 2026 | 204.80 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 31,580 |
| Feb 20, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 10,940 |
| Feb 19, 2026 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 0.99% | 12,050 |
| Feb 18, 2026 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 10,690 |
| Feb 16, 2026 | 204.00 | 204.00 | 202.00 | 203.00 | 203.00 | -0.49% | 610 |
| Feb 13, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 13,400 |
| Feb 12, 2026 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | 0.49% | 20,660 |
| Feb 11, 2026 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -0.49% | 10,030 |
| Feb 10, 2026 | 203.40 | 207.80 | 203.40 | 204.00 | 204.00 | 0.29% | 36,690 |
| Feb 9, 2026 | 203.00 | 203.40 | 203.00 | 203.40 | 203.40 | 0.20% | 10,260 |
| Feb 6, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | - | 47,730 |
| Feb 5, 2026 | 203.00 | 203.80 | 200.00 | 203.00 | 203.00 | - | 21,890 |
| Feb 4, 2026 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -0.10% | 10,920 |
| Feb 3, 2026 | 203.00 | 207.00 | 203.00 | 203.20 | 203.20 | 0.10% | 1,190 |
| Feb 2, 2026 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | -0.98% | 4,710 |
| Jan 30, 2026 | 202.60 | 206.40 | 202.60 | 205.00 | 205.00 | 0.99% | 26,160 |
| Jan 29, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 8,110 |
| Jan 28, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 7,170 |
| Jan 27, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | - | 1,440 |
| Jan 26, 2026 | 205.00 | 207.00 | 203.00 | 203.00 | 203.00 | -0.98% | 11,120 |
| Jan 23, 2026 | 205.00 | 205.20 | 205.00 | 205.00 | 205.00 | - | 11,290 |
| Jan 22, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 0.49% | 10,900 |
| Jan 21, 2026 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 10,470 |
| Jan 20, 2026 | 204.00 | 204.00 | 201.60 | 203.00 | 203.00 | - | 10,490 |
| Jan 19, 2026 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 10,010 |
| Jan 16, 2026 | 205.00 | 205.40 | 205.00 | 205.00 | 205.00 | - | 14,300 |
| Jan 15, 2026 | 204.00 | 205.40 | 203.00 | 205.00 | 205.00 | 0.49% | 8,680 |
| Jan 14, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 0.49% | 3,890 |
| Jan 13, 2026 | 203.00 | 204.00 | 202.20 | 203.00 | 203.00 | - | 10,300 |
| Jan 12, 2026 | 208.60 | 212.00 | 203.00 | 203.00 | 203.00 | -2.40% | 46,210 |
| Jan 9, 2026 | 206.00 | 210.00 | 203.00 | 208.00 | 208.00 | 0.48% | 11,170 |
| Jan 8, 2026 | 203.00 | 210.20 | 200.00 | 207.00 | 207.00 | 1.97% | 12,110 |
| Jan 7, 2026 | 219.80 | 219.80 | 203.00 | 203.00 | 203.00 | -7.73% | 12,830 |
| Jan 6, 2026 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 3.29% | 19,690 |
| Jan 5, 2026 | 208.80 | 215.00 | 208.80 | 213.00 | 213.00 | 2.40% | 20,740 |
| Jan 2, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1.27% | 27,940 |
| Dec 29, 2025 | 205.00 | 207.00 | 205.00 | 205.40 | 205.40 | 1.18% | 24,900 |
| Dec 26, 2025 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | -1.46% | 5,650 |
| Dec 23, 2025 | 207.80 | 208.00 | 205.00 | 206.00 | 206.00 | 0.49% | 10,230 |
| Dec 22, 2025 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | 0.49% | 11,220 |
| Dec 19, 2025 | 203.20 | 205.00 | 203.20 | 204.00 | 204.00 | 0.49% | 15,120 |
| Dec 18, 2025 | 202.40 | 203.20 | 202.40 | 203.00 | 203.00 | 0.30% | 11,500 |
| Dec 17, 2025 | 200.00 | 203.00 | 200.00 | 202.40 | 202.40 | -0.20% | 1,150 |
| Dec 16, 2025 | 203.00 | 203.00 | 202.80 | 202.80 | 202.80 | -0.10% | 130 |
| Dec 15, 2025 | 203.00 | 203.00 | 199.00 | 203.00 | 203.00 | - | 2,370 |
| Dec 12, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 3,100 |
| Dec 11, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | 0.10% | 12,510 |
| Dec 10, 2025 | 203.00 | 203.00 | 202.20 | 202.80 | 202.80 | -0.10% | 3,880 |
| Dec 9, 2025 | 203.00 | 203.20 | 203.00 | 203.00 | 203.00 | - | 16,110 |
| 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 |