The Philippine Stock Exchange, Inc. (PSE:PSE)
Philippines
· Delayed Price · Currency is PHP 213.60
-5.40 (-2.47%)
At close: Apr 28, 2026
PSE:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 219.00 | 219.00 | 213.60 | 213.60 | 213.60 | -2.47% | 40 |
| Apr 27, 2026 | 220.00 | 220.00 | 213.00 | 219.00 | 219.00 | -0.45% | 20,200 |
| Apr 24, 2026 | 217.40 | 220.00 | 212.00 | 220.00 | 220.00 | 1.20% | 16,170 |
| Apr 23, 2026 | 215.80 | 217.40 | 211.00 | 217.40 | 217.40 | 0.74% | 6,780 |
| Apr 22, 2026 | 216.00 | 216.00 | 215.80 | 215.80 | 215.80 | 0.84% | 840 |
| Apr 21, 2026 | 211.00 | 220.00 | 211.00 | 214.00 | 214.00 | 1.42% | 41,150 |
| Apr 20, 2026 | 214.60 | 214.60 | 211.00 | 211.00 | 211.00 | -1.68% | 290 |
| Apr 17, 2026 | 207.00 | 214.80 | 207.00 | 214.60 | 214.60 | 3.67% | 10,820 |
| Apr 16, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 1.47% | 5,250 |
| Apr 15, 2026 | 203.20 | 204.00 | 203.20 | 204.00 | 204.00 | 0.49% | 1,910 |
| Apr 14, 2026 | 203.00 | 203.00 | 201.40 | 203.00 | 203.00 | - | 1,460 |
| Apr 13, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | 0.10% | 2,450 |
| Apr 10, 2026 | 212.00 | 212.00 | 202.00 | 202.80 | 202.80 | -4.34% | 6,020 |
| Apr 8, 2026 | 203.00 | 212.00 | 203.00 | 212.00 | 212.00 | 5.37% | 13,350 |
| Apr 7, 2026 | 204.80 | 205.00 | 201.20 | 201.20 | 201.20 | 0.10% | 200 |
| Apr 6, 2026 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | -0.99% | 1,130 |
| Apr 1, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 20 |
| Mar 31, 2026 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.50% | 5,180 |
| Mar 30, 2026 | 201.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 3,040 |
| Mar 27, 2026 | 201.00 | 203.00 | 201.00 | 203.00 | 203.00 | 1.00% | 70 |
| Mar 26, 2026 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 2,500 |
| Mar 25, 2026 | 202.80 | 203.00 | 202.80 | 203.00 | 203.00 | 0.10% | 4,650 |
| Mar 24, 2026 | 202.80 | 202.80 | 202.00 | 202.80 | 202.80 | 1.40% | 680 |
| Mar 23, 2026 | 201.00 | 201.20 | 200.00 | 200.00 | 200.00 | -0.50% | 38,030 |
| Mar 19, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.99% | 210 |
| Mar 18, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 19,850 |
| Mar 17, 2026 | 203.00 | 204.60 | 203.00 | 203.00 | 203.00 | -0.98% | 13,770 |
| Mar 16, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.99% | 500 |
| Mar 13, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 20,110 |
| Mar 12, 2026 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | - | 17,680 |
| Mar 11, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | 0.50% | 122,260 |
| Mar 10, 2026 | 201.20 | 202.00 | 201.20 | 202.00 | 202.00 | 1.00% | 5,290 |
| Mar 9, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 16,710 |
| Mar 6, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 1.00% | 15,050 |
| Mar 5, 2026 | 201.00 | 203.20 | 201.00 | 201.00 | 201.00 | - | 31,620 |
| Mar 4, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -1.47% | 6,760 |
| 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 |