FTSE Philippines

FTWIPHLL
🏛️ philippines →
583.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 576.33 576.33 576.33 576.33 0.0M
2022-12-29 576.33 576.33 576.33 576.33 0.0M
2022-12-28 574.83 574.83 574.83 574.83 0.0M
2022-12-27 572.95 572.95 572.95 572.95 0.0M
2022-12-26 571.94 571.94 571.94 571.94 0.0M
2022-12-23 571.94 571.94 571.94 571.94 0.0M
2022-12-22 573.42 573.42 573.42 573.42 0.0M
2022-12-21 569.76 569.76 569.76 569.76 0.0M
2022-12-20 562.99 562.99 562.99 562.99 0.0M
2022-12-19 558.54 558.54 558.54 558.54 0.0M
2022-12-16 565.32 565.32 565.32 565.32 0.0M
2022-12-15 572.88 572.88 572.88 572.88 0.0M
2022-12-14 578.75 578.75 578.75 578.75 0.0M
2022-12-13 577.00 577.00 577.00 577.00 0.0M
2022-12-12 574.39 574.39 574.39 574.39 0.0M
2022-12-09 574.16 574.16 574.16 574.16 0.0M
2022-12-08 570.38 570.38 570.38 570.38 0.0M
2022-12-07 570.38 570.38 570.38 570.38 0.0M
2022-12-06 581.33 581.33 581.33 581.33 0.0M
2022-12-05 562.64 562.64 562.64 562.64 0.0M
2022-12-02 567.00 567.00 567.00 567.00 0.0M
2022-12-01 582.91 582.91 582.91 582.91 0.0M
2022-11-30 590.99 590.99 590.99 590.99 0.0M
2022-11-29 590.99 590.99 590.99 590.99 0.0M
2022-11-28 583.05 583.05 583.05 583.05 0.0M
2022-11-25 576.69 576.69 576.69 576.69 0.0M
2022-11-24 570.91 570.91 570.91 570.91 0.0M
2022-11-23 568.69 568.69 568.69 568.69 0.0M
2022-11-22 562.16 562.16 562.16 562.16 0.0M
2022-11-21 563.27 563.27 563.27 563.27 0.0M
2022-11-18 564.47 564.47 564.47 564.47 0.0M
2022-11-17 559.90 559.90 559.90 559.90 0.0M
2022-11-16 559.02 559.02 559.02 559.02 0.0M
2022-11-15 560.92 560.92 560.92 560.92 0.0M
2022-11-14 556.55 556.55 556.55 556.55 0.0M
2022-11-11 551.75 551.75 551.75 551.75 0.0M
2022-11-10 543.27 543.27 543.27 543.27 0.0M
2022-11-09 546.18 546.18 546.18 546.18 0.0M
2022-11-08 552.50 552.50 552.50 552.50 0.0M
2022-11-07 552.73 552.73 552.73 552.73 0.0M
2022-11-04 540.85 540.85 540.85 540.85 0.0M
2022-11-03 539.75 539.75 539.75 539.75 0.0M
2022-11-02 541.96 541.96 541.96 541.96 0.0M
2022-11-01 539.23 539.23 539.23 539.23 0.0M
2022-10-31 539.23 539.23 539.23 539.23 0.0M
2022-10-28 539.23 539.23 539.23 539.23 0.0M
2022-10-27 546.69 546.69 546.69 546.69 0.0M
2022-10-26 538.80 538.80 538.80 538.80 0.0M
2022-10-25 534.76 534.76 534.76 534.76 0.0M
2022-10-24 532.37 532.37 532.37 532.37 0.0M
2022-10-21 527.58 527.58 527.58 527.58 0.0M
2022-10-20 534.50 534.50 534.50 534.50 0.0M
2022-10-19 539.82 539.82 539.82 539.82 0.0M
2022-10-18 538.40 538.40 538.40 538.40 0.0M
2022-10-17 521.13 521.13 521.13 521.13 0.0M
2022-10-14 517.57 517.57 517.57 517.57 0.0M
2022-10-13 514.98 514.98 514.98 514.98 0.0M
2022-10-12 512.79 512.79 512.79 512.79 0.0M
2022-10-11 512.66 512.66 512.66 512.66 0.0M
2022-10-10 512.36 512.36 512.36 512.36 0.0M
2022-10-07 522.08 522.08 522.08 522.08 0.0M
2022-10-06 523.88 523.88 523.88 523.88 0.0M
2022-10-05 526.34 526.34 526.34 526.34 0.0M
2022-10-04 525.92 525.92 525.92 525.92 0.0M
2022-10-03 508.81 508.81 508.81 508.81 0.0M
2022-09-30 506.61 506.61 506.61 506.61 0.0M
2022-09-29 523.09 523.09 523.09 523.09 0.0M
2022-09-28 521.43 521.43 521.43 521.43 0.0M
2022-09-27 533.48 533.48 533.48 533.48 0.0M
2022-09-26 552.68 552.68 552.68 552.68 0.0M
2022-09-23 552.68 552.68 552.68 552.68 0.0M
2022-09-22 555.59 555.59 555.59 555.59 0.0M
2022-09-21 560.74 560.74 560.74 560.74 0.0M
2022-09-20 570.60 570.60 570.60 570.60 0.0M
2022-09-19 568.87 568.87 568.87 568.87 0.0M
2022-09-16 577.35 577.35 577.35 577.35 0.0M
2022-09-15 582.26 582.26 582.26 582.26 0.0M
2022-09-14 581.64 581.64 581.64 581.64 0.0M
2022-09-13 590.50 590.50 590.50 590.50 0.0M
2022-09-12 591.69 591.69 591.69 591.69 0.0M
2022-09-09 582.57 582.57 582.57 582.57 0.0M
2022-09-08 583.51 583.51 583.51 583.51 0.0M
2022-09-07 579.80 579.80 579.80 579.80 0.0M
2022-09-06 590.80 590.80 590.80 590.80 0.0M
2022-09-05 588.53 588.53 588.53 588.53 0.0M
2022-09-02 590.60 590.60 590.60 590.60 0.0M
2022-09-01 584.76 584.76 584.76 584.76 0.0M
2022-08-31 584.68 584.68 584.68 584.68 0.0M
2022-08-30 590.33 590.33 590.33 590.33 0.0M
2022-08-29 595.93 595.93 595.93 595.93 0.0M
2022-08-26 595.93 595.93 595.93 595.93 0.0M
2022-08-25 592.13 592.13 592.13 592.13 0.0M
2022-08-24 588.91 588.91 588.91 588.91 0.0M
2022-08-23 586.83 586.83 586.83 586.83 0.0M
2022-08-22 594.58 594.58 594.58 594.58 0.0M
2022-08-19 607.36 607.36 607.36 607.36 0.0M
2022-08-18 602.90 602.90 602.90 602.90 0.0M
2022-08-17 602.58 602.58 602.58 602.58 0.0M
2022-08-16 606.75 606.75 606.75 606.75 0.0M
2022-08-15 597.60 597.60 597.60 597.60 0.0M
2022-08-12 594.61 594.61 594.61 594.61 0.0M
2022-08-11 592.24 592.24 592.24 592.24 0.0M
2022-08-10 575.03 575.03 575.03 575.03 0.0M
2022-08-09 574.73 574.73 574.73 574.73 0.0M
2022-08-08 574.20 574.20 574.20 574.20 0.0M
2022-08-05 570.68 570.68 570.68 570.68 0.0M
2022-08-04 577.02 577.02 577.02 577.02 0.0M
2022-08-03 570.84 570.84 570.84 570.84 0.0M
2022-08-02 567.02 567.02 567.02 567.02 0.0M
2022-08-01 559.49 559.49 559.49 559.49 0.0M
2022-07-29 561.69 561.69 561.69 561.69 0.0M
2022-07-28 566.08 566.08 566.08 566.08 0.0M
2022-07-27 554.86 554.86 554.86 554.86 0.0M
2022-07-26 553.11 553.11 553.11 553.11 0.0M
2022-07-25 552.41 552.41 552.41 552.41 0.0M
2022-07-22 557.97 557.97 557.97 557.97 0.0M
2022-07-21 559.14 559.14 559.14 559.14 0.0M
2022-07-20 559.80 559.80 559.80 559.80 0.0M
2022-07-19 560.35 560.35 560.35 560.35 0.0M
2022-07-18 559.15 559.15 559.15 559.15 0.0M
2022-07-15 552.14 552.14 552.14 552.14 0.0M
2022-07-14 558.89 558.89 558.89 558.89 0.0M
2022-07-13 558.03 558.03 558.03 558.03 0.0M
2022-07-12 565.44 565.44 565.44 565.44 0.0M
2022-07-11 566.25 566.25 566.25 566.25 0.0M
2022-07-08 563.11 563.11 563.11 563.11 0.0M
2022-07-07 562.06 562.06 562.06 562.06 0.0M
2022-07-06 573.08 573.08 573.08 573.08 0.0M
2022-07-05 564.47 564.47 564.47 564.47 0.0M
2022-07-04 550.03 550.03 550.03 550.03 0.0M
2022-07-01 550.70 550.70 550.70 550.70 0.0M
2022-06-30 547.70 547.70 547.70 547.70 0.0M
2022-06-29 558.61 558.61 558.61 558.61 0.0M
2022-06-28 561.72 561.72 561.72 561.72 0.0M
2022-06-27 552.41 552.41 552.41 552.41 0.0M
2022-06-24 550.10 550.10 550.10 550.10 0.0M
2022-06-23 538.57 538.57 538.57 538.57 0.0M
2022-06-22 551.38 551.38 551.38 551.38 0.0M
2022-06-21 563.41 563.41 563.41 563.41 0.0M
2022-06-20 566.54 566.54 566.54 566.54 0.0M
2022-06-17 567.70 567.70 567.70 567.70 0.0M
2022-06-16 570.63 570.63 570.63 570.63 0.0M
2022-06-15 565.56 565.56 565.56 565.56 0.0M
2022-06-14 577.36 577.36 577.36 577.36 0.0M
2022-06-13 579.98 579.98 579.98 579.98 0.0M
2022-06-10 585.43 585.43 585.43 585.43 0.0M
2022-06-09 604.74 604.74 604.74 604.74 0.0M
2022-06-08 607.72 607.72 607.72 607.72 0.0M
2022-06-07 603.77 603.77 603.77 603.77 0.0M
2022-06-06 600.45 600.45 600.45 600.45 0.0M
2022-06-03 604.05 604.05 604.05 604.05 0.0M
2022-06-02 598.25 598.25 598.25 598.25 0.0M
2022-06-01 601.48 601.48 601.48 601.48 0.0M
2022-05-31 605.83 605.83 605.83 605.83 0.0M
2022-05-30 610.80 610.80 610.80 610.80 0.0M
2022-05-27 603.56 603.56 603.56 603.56 0.0M
2022-05-26 595.80 595.80 595.80 595.80 0.0M
2022-05-25 590.78 590.78 590.78 590.78 0.0M
2022-05-24 590.30 590.30 590.30 590.30 0.0M
2022-05-23 597.97 597.97 597.97 597.97 0.0M
2022-05-20 604.65 604.65 604.65 604.65 0.0M
2022-05-19 596.09 596.09 596.09 596.09 0.0M
2022-05-18 599.49 599.49 599.49 599.49 0.0M
2022-05-17 589.28 589.28 589.28 589.28 0.0M
2022-05-16 582.27 582.27 582.27 582.27 0.0M
2022-05-13 571.95 571.95 571.95 571.95 0.0M
2022-05-12 582.84 582.84 582.84 582.84 0.0M
2022-05-11 593.12 593.12 593.12 593.12 0.0M
2022-05-10 599.31 599.31 599.31 599.31 0.0M
2022-05-09 603.13 603.13 603.13 603.13 0.0M
2022-05-06 603.13 603.13 603.13 603.13 0.0M
2022-05-05 611.65 611.65 611.65 611.65 0.0M
2022-05-04 605.16 605.16 605.16 605.16 0.0M
2022-05-03 597.89 597.89 597.89 597.89 0.0M
2022-05-02 597.89 597.89 597.89 597.89 0.0M
2022-04-29 599.16 599.16 599.16 599.16 0.0M
2022-04-28 614.40 614.40 614.40 614.40 0.0M
2022-04-27 610.78 610.78 610.78 610.78 0.0M
2022-04-26 622.13 622.13 622.13 622.13 0.0M
2022-04-25 623.45 623.45 623.45 623.45 0.0M
2022-04-22 623.97 623.97 623.97 623.97 0.0M
2022-04-21 631.54 631.54 631.54 631.54 0.0M
2022-04-20 638.77 638.77 638.77 638.77 0.0M
2022-04-19 628.65 628.65 628.65 628.65 0.0M
2022-04-18 624.52 624.52 624.52 624.52 0.0M
2022-04-15 622.00 622.00 622.00 622.00 0.0M
2022-04-14 622.00 622.00 622.00 622.00 0.0M
2022-04-13 622.00 622.00 622.00 622.00 0.0M
2022-04-12 616.03 616.03 616.03 616.03 0.0M
2022-04-11 626.09 626.09 626.09 626.09 0.0M
2022-04-08 629.53 629.53 629.53 629.53 0.0M
2022-04-07 618.97 618.97 618.97 618.97 0.0M
2022-04-06 635.89 635.89 635.89 635.89 0.0M
2022-04-05 638.65 638.65 638.65 638.65 0.0M
2022-04-04 639.07 639.07 639.07 639.07 0.0M
2022-04-01 637.73 637.73 637.73 637.73 0.0M
2022-03-31 642.35 642.35 642.35 642.35 0.0M
2022-03-30 639.97 639.97 639.97 639.97 0.0M
2022-03-29 633.87 633.87 633.87 633.87 0.0M
2022-03-28 636.18 636.18 636.18 636.18 0.0M
2022-03-25 635.90 635.90 635.90 635.90 0.0M
2022-03-24 633.32 633.32 633.32 633.32 0.0M
2022-03-23 627.23 627.23 627.23 627.23 0.0M
2022-03-22 625.28 625.28 625.28 625.28 0.0M
2022-03-21 620.20 620.20 620.20 620.20 0.0M
2022-03-18 623.86 623.86 623.86 623.86 0.0M
2022-03-17 633.25 633.25 633.25 633.25 0.0M
2022-03-16 625.33 625.33 625.33 625.33 0.0M
2022-03-15 624.09 624.09 624.09 624.09 0.0M
2022-03-14 605.22 605.22 605.22 605.22 0.0M
2022-03-11 631.61 631.61 631.61 631.61 0.0M
2022-03-10 634.93 634.93 634.93 634.93 0.0M
2022-03-09 623.33 623.33 623.33 623.33 0.0M
2022-03-08 621.69 621.69 621.69 621.69 0.0M
2022-03-07 646.92 646.92 646.92 646.92 0.0M
2022-03-04 651.46 651.46 651.46 651.46 0.0M
2022-03-03 654.51 654.51 654.51 654.51 0.0M
2022-03-02 647.32 647.32 647.32 647.32 0.0M
2022-03-01 654.91 654.91 654.91 654.91 0.0M
2022-02-28 647.46 647.46 647.46 647.46 0.0M
2022-02-25 637.42 637.42 637.42 637.42 0.0M
2022-02-24 637.42 637.42 637.42 637.42 0.0M
2022-02-23 650.65 650.65 650.65 650.65 0.0M
2022-02-22 656.93 656.93 656.93 656.93 0.0M
2022-02-21 651.95 651.95 651.95 651.95 0.0M
2022-02-18 655.70 655.70 655.70 655.70 0.0M
2022-02-17 657.15 657.15 657.15 657.15 0.0M
2022-02-16 658.52 658.52 658.52 658.52 0.0M
2022-02-15 647.40 647.40 647.40 647.40 0.0M
2022-02-14 651.58 651.58 651.58 651.58 0.0M
2022-02-11 642.88 642.88 642.88 642.88 0.0M
2022-02-10 654.17 654.17 654.17 654.17 0.0M
2022-02-09 659.84 659.84 659.84 659.84 0.0M
2022-02-08 653.94 653.94 653.94 653.94 0.0M
2022-02-07 646.04 646.04 646.04 646.04 0.0M
2022-02-04 652.75 652.75 652.75 652.75 0.0M
2022-02-03 647.13 647.13 647.13 647.13 0.0M
2022-02-02 653.36 653.36 653.36 653.36 0.0M
2022-02-01 644.70 644.70 644.70 644.70 0.0M
2022-01-31 644.70 644.70 644.70 644.70 0.0M
2022-01-28 634.44 634.44 634.44 634.44 0.0M
2022-01-27 636.37 636.37 636.37 636.37 0.0M
2022-01-26 635.20 635.20 635.20 635.20 0.0M
2022-01-25 637.57 637.57 637.57 637.57 0.0M
2022-01-24 634.69 634.69 634.69 634.69 0.0M
2022-01-21 638.28 638.28 638.28 638.28 0.0M
2022-01-20 633.82 633.82 633.82 633.82 0.0M
2022-01-19 635.87 635.87 635.87 635.87 0.0M
2022-01-18 643.93 643.93 643.93 643.93 0.0M
2022-01-17 634.09 634.09 634.09 634.09 0.0M
2022-01-14 637.20 637.20 637.20 637.20 0.0M
2022-01-13 640.46 640.46 640.46 640.46 0.0M
2022-01-12 631.78 631.78 631.78 631.78 0.0M
2022-01-11 619.51 619.51 619.51 619.51 0.0M
2022-01-10 624.51 624.51 624.51 624.51 0.0M
2022-01-07 614.68 614.68 614.68 614.68 0.0M
2022-01-06 620.72 620.72 620.72 620.72 0.0M
2022-01-05 620.79 620.79 620.79 620.79 0.0M
2022-01-04 614.19 614.19 614.19 614.19 0.0M
2022-01-03 614.19 614.19 614.19 614.19 0.0M