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
2023-12-29 587.65 587.65 587.65 587.65 0.0M
2023-12-28 589.81 589.81 589.81 589.81 0.0M
2023-12-27 584.51 584.51 584.51 584.51 0.0M
2023-12-26 586.31 586.31 586.31 586.31 0.0M
2023-12-25 586.31 586.31 586.31 586.31 0.0M
2023-12-22 586.31 586.31 586.31 586.31 0.0M
2023-12-21 583.56 583.56 583.56 583.56 0.0M
2023-12-20 589.04 589.04 589.04 589.04 0.0M
2023-12-19 589.72 589.72 589.72 589.72 0.0M
2023-12-18 583.85 583.85 583.85 583.85 0.0M
2023-12-15 583.78 583.78 583.78 583.78 0.0M
2023-12-14 579.60 579.60 579.60 579.60 0.0M
2023-12-13 567.86 567.86 567.86 567.86 0.0M
2023-12-12 570.87 570.87 570.87 570.87 0.0M
2023-12-11 564.87 564.87 564.87 564.87 0.0M
2023-12-08 566.34 566.34 566.34 566.34 0.0M
2023-12-07 566.34 566.34 566.34 566.34 0.0M
2023-12-06 573.75 573.75 573.75 573.75 0.0M
2023-12-05 574.71 574.71 574.71 574.71 0.0M
2023-12-04 572.20 572.20 572.20 572.20 0.0M
2023-12-01 568.58 568.58 568.58 568.58 0.0M
2023-11-30 567.44 567.44 567.44 567.44 0.0M
2023-11-29 568.08 568.08 568.08 568.08 0.0M
2023-11-28 573.48 573.48 573.48 573.48 0.0M
2023-11-27 569.57 569.57 569.57 569.57 0.0M
2023-11-24 569.57 569.57 569.57 569.57 0.0M
2023-11-23 567.34 567.34 567.34 567.34 0.0M
2023-11-22 567.85 567.85 567.85 567.85 0.0M
2023-11-21 563.42 563.42 563.42 563.42 0.0M
2023-11-20 561.24 561.24 561.24 561.24 0.0M
2023-11-17 561.45 561.45 561.45 561.45 0.0M
2023-11-16 560.09 560.09 560.09 560.09 0.0M
2023-11-15 558.75 558.75 558.75 558.75 0.0M
2023-11-14 553.38 553.38 553.38 553.38 0.0M
2023-11-13 554.62 554.62 554.62 554.62 0.0M
2023-11-10 559.17 559.17 559.17 559.17 0.0M
2023-11-09 562.47 562.47 562.47 562.47 0.0M
2023-11-08 558.86 558.86 558.86 558.86 0.0M
2023-11-07 555.49 555.49 555.49 555.49 0.0M
2023-11-06 549.97 549.97 549.97 549.97 0.0M
2023-11-03 543.24 543.24 543.24 543.24 0.0M
2023-11-02 542.00 542.00 542.00 542.00 0.0M
2023-11-01 542.00 542.00 542.00 542.00 0.0M
2023-10-31 542.00 542.00 542.00 542.00 0.0M
2023-10-30 539.88 539.88 539.88 539.88 0.0M
2023-10-27 539.88 539.88 539.88 539.88 0.0M
2023-10-26 544.88 544.88 544.88 544.88 0.0M
2023-10-25 548.60 548.60 548.60 548.60 0.0M
2023-10-24 546.87 546.87 546.87 546.87 0.0M
2023-10-23 552.16 552.16 552.16 552.16 0.0M
2023-10-20 557.03 557.03 557.03 557.03 0.0M
2023-10-19 563.67 563.67 563.67 563.67 0.0M
2023-10-18 569.86 569.86 569.86 569.86 0.0M
2023-10-17 570.78 570.78 570.78 570.78 0.0M
2023-10-16 563.44 563.44 563.44 563.44 0.0M
2023-10-13 568.16 568.16 568.16 568.16 0.0M
2023-10-12 567.32 567.32 567.32 567.32 0.0M
2023-10-11 566.35 566.35 566.35 566.35 0.0M
2023-10-10 568.41 568.41 568.41 568.41 0.0M
2023-10-09 566.31 566.31 566.31 566.31 0.0M
2023-10-06 566.27 566.27 566.27 566.27 0.0M
2023-10-05 559.47 559.47 559.47 559.47 0.0M
2023-10-04 570.84 570.84 570.84 570.84 0.0M
2023-10-03 571.08 571.08 571.08 571.08 0.0M
2023-10-02 569.90 569.90 569.90 569.90 0.0M
2023-09-29 571.14 571.14 571.14 571.14 0.0M
2023-09-28 577.35 577.35 577.35 577.35 0.0M
2023-09-27 576.60 576.60 576.60 576.60 0.0M
2023-09-26 567.02 567.02 567.02 567.02 0.0M
2023-09-25 557.71 557.71 557.71 557.71 0.0M
2023-09-22 557.02 557.02 557.02 557.02 0.0M
2023-09-21 553.56 553.56 553.56 553.56 0.0M
2023-09-20 547.63 547.63 547.63 547.63 0.0M
2023-09-19 547.23 547.23 547.23 547.23 0.0M
2023-09-18 554.23 554.23 554.23 554.23 0.0M
2023-09-15 554.33 554.33 554.33 554.33 0.0M
2023-09-14 562.08 562.08 562.08 562.08 0.0M
2023-09-13 557.22 557.22 557.22 557.22 0.0M
2023-09-12 563.87 563.87 563.87 563.87 0.0M
2023-09-11 564.19 564.19 564.19 564.19 0.0M
2023-09-08 562.19 562.19 562.19 562.19 0.0M
2023-09-07 558.08 558.08 558.08 558.08 0.0M
2023-09-06 561.66 561.66 561.66 561.66 0.0M
2023-09-05 561.87 561.87 561.87 561.87 0.0M
2023-09-04 562.61 562.61 562.61 562.61 0.0M
2023-09-01 559.03 559.03 559.03 559.03 0.0M
2023-08-31 556.35 556.35 556.35 556.35 0.0M
2023-08-30 569.08 569.08 569.08 569.08 0.0M
2023-08-29 564.69 564.69 564.69 564.69 0.0M
2023-08-28 556.06 556.06 556.06 556.06 0.0M
2023-08-25 556.06 556.06 556.06 556.06 0.0M
2023-08-24 561.83 561.83 561.83 561.83 0.0M
2023-08-23 557.57 557.57 557.57 557.57 0.0M
2023-08-22 560.11 560.11 560.11 560.11 0.0M
2023-08-21 565.90 565.90 565.90 565.90 0.0M
2023-08-18 565.90 565.90 565.90 565.90 0.0M
2023-08-17 573.14 573.14 573.14 573.14 0.0M
2023-08-16 574.94 574.94 574.94 574.94 0.0M
2023-08-15 570.68 570.68 570.68 570.68 0.0M
2023-08-14 568.97 568.97 568.97 568.97 0.0M
2023-08-11 575.52 575.52 575.52 575.52 0.0M
2023-08-10 579.24 579.24 579.24 579.24 0.0M
2023-08-09 586.17 586.17 586.17 586.17 0.0M
2023-08-08 580.69 580.69 580.69 580.69 0.0M
2023-08-07 582.42 582.42 582.42 582.42 0.0M
2023-08-04 575.75 575.75 575.75 575.75 0.0M
2023-08-03 588.08 588.08 588.08 588.08 0.0M
2023-08-02 578.75 578.75 578.75 578.75 0.0M
2023-08-01 588.50 588.50 588.50 588.50 0.0M
2023-07-31 588.70 588.70 588.70 588.70 0.0M
2023-07-28 590.97 590.97 590.97 590.97 0.0M
2023-07-27 596.27 596.27 596.27 596.27 0.0M
2023-07-26 594.49 594.49 594.49 594.49 0.0M
2023-07-25 594.97 594.97 594.97 594.97 0.0M
2023-07-24 591.84 591.84 591.84 591.84 0.0M
2023-07-21 591.57 591.57 591.57 591.57 0.0M
2023-07-20 587.55 587.55 587.55 587.55 0.0M
2023-07-19 582.07 582.07 582.07 582.07 0.0M
2023-07-18 579.15 579.15 579.15 579.15 0.0M
2023-07-17 581.81 581.81 581.81 581.81 0.0M
2023-07-14 586.15 586.15 586.15 586.15 0.0M
2023-07-13 582.80 582.80 582.80 582.80 0.0M
2023-07-12 573.08 573.08 573.08 573.08 0.0M
2023-07-11 566.88 566.88 566.88 566.88 0.0M
2023-07-10 564.31 564.31 564.31 564.31 0.0M
2023-07-07 564.72 564.72 564.72 564.72 0.0M
2023-07-06 571.37 571.37 571.37 571.37 0.0M
2023-07-05 576.20 576.20 576.20 576.20 0.0M
2023-07-04 576.77 576.77 576.77 576.77 0.0M
2023-07-03 576.25 576.25 576.25 576.25 0.0M
2023-06-30 573.03 573.03 573.03 573.03 0.0M
2023-06-29 578.90 578.90 578.90 578.90 0.0M
2023-06-28 578.20 578.20 578.20 578.20 0.0M
2023-06-27 578.20 578.20 578.20 578.20 0.0M
2023-06-26 578.37 578.37 578.37 578.37 0.0M
2023-06-23 566.50 566.50 566.50 566.50 0.0M
2023-06-22 567.35 567.35 567.35 567.35 0.0M
2023-06-21 568.34 568.34 568.34 568.34 0.0M
2023-06-20 569.87 569.87 569.87 569.87 0.0M
2023-06-19 570.32 570.32 570.32 570.32 0.0M
2023-06-16 574.60 574.60 574.60 574.60 0.0M
2023-06-15 570.98 570.98 570.98 570.98 0.0M
2023-06-14 569.70 569.70 569.70 569.70 0.0M
2023-06-13 575.94 575.94 575.94 575.94 0.0M
2023-06-12 577.31 577.31 577.31 577.31 0.0M
2023-06-09 577.31 577.31 577.31 577.31 0.0M
2023-06-08 579.29 579.29 579.29 579.29 0.0M
2023-06-07 581.80 581.80 581.80 581.80 0.0M
2023-06-06 575.72 575.72 575.72 575.72 0.0M
2023-06-05 577.41 577.41 577.41 577.41 0.0M
2023-06-02 576.95 576.95 576.95 576.95 0.0M
2023-06-01 570.16 570.16 570.16 570.16 0.0M
2023-05-31 571.37 571.37 571.37 571.37 0.0M
2023-05-30 577.60 577.60 577.60 577.60 0.0M
2023-05-29 585.78 585.78 585.78 585.78 0.0M
2023-05-26 578.76 578.76 578.76 578.76 0.0M
2023-05-25 582.24 582.24 582.24 582.24 0.0M
2023-05-24 587.11 587.11 587.11 587.11 0.0M
2023-05-23 587.13 587.13 587.13 587.13 0.0M
2023-05-22 588.39 588.39 588.39 588.39 0.0M
2023-05-19 592.49 592.49 592.49 592.49 0.0M
2023-05-18 589.14 589.14 589.14 589.14 0.0M
2023-05-17 588.22 588.22 588.22 588.22 0.0M
2023-05-16 583.45 583.45 583.45 583.45 0.0M
2023-05-15 577.43 577.43 577.43 577.43 0.0M
2023-05-12 583.16 583.16 583.16 583.16 0.0M
2023-05-11 592.18 592.18 592.18 592.18 0.0M
2023-05-10 589.77 589.77 589.77 589.77 0.0M
2023-05-09 587.30 587.30 587.30 587.30 0.0M
2023-05-08 586.87 586.87 586.87 586.87 0.0M
2023-05-05 594.19 594.19 594.19 594.19 0.0M
2023-05-04 595.50 595.50 595.50 595.50 0.0M
2023-05-03 587.54 587.54 587.54 587.54 0.0M
2023-05-02 593.01 593.01 593.01 593.01 0.0M
2023-05-01 591.45 591.45 591.45 591.45 0.0M
2023-04-28 591.45 591.45 591.45 591.45 0.0M
2023-04-27 587.90 587.90 587.90 587.90 0.0M
2023-04-26 581.63 581.63 581.63 581.63 0.0M
2023-04-25 586.68 586.68 586.68 586.68 0.0M
2023-04-24 587.05 587.05 587.05 587.05 0.0M
2023-04-21 579.33 579.33 579.33 579.33 0.0M
2023-04-20 579.33 579.33 579.33 579.33 0.0M
2023-04-19 572.12 572.12 572.12 572.12 0.0M
2023-04-18 573.56 573.56 573.56 573.56 0.0M
2023-04-17 577.85 577.85 577.85 577.85 0.0M
2023-04-14 575.77 575.77 575.77 575.77 0.0M
2023-04-13 574.23 574.23 574.23 574.23 0.0M
2023-04-12 575.83 575.83 575.83 575.83 0.0M
2023-04-11 575.76 575.76 575.76 575.76 0.0M
2023-04-10 577.33 577.33 577.33 577.33 0.0M
2023-04-07 577.33 577.33 577.33 577.33 0.0M
2023-04-06 577.33 577.33 577.33 577.33 0.0M
2023-04-05 577.33 577.33 577.33 577.33 0.0M
2023-04-04 582.00 582.00 577.58 577.58 0.0M
2023-04-03 582.00 582.00 582.00 582.00 0.0M
2023-03-31 580.60 580.60 580.60 580.60 0.0M
2023-03-30 592.54 592.54 592.54 592.54 0.0M
2023-03-29 591.72 591.72 591.72 591.72 0.0M
2023-03-28 588.58 588.58 588.58 588.58 0.0M
2023-03-27 586.40 586.40 586.40 586.40 0.0M
2023-03-24 588.89 588.89 588.89 588.89 0.0M
2023-03-23 578.15 578.15 578.15 578.15 0.0M
2023-03-22 579.60 579.60 579.60 579.60 0.0M
2023-03-21 576.90 576.90 576.90 576.90 0.0M
2023-03-20 569.88 569.88 569.88 569.88 0.0M
2023-03-17 571.94 571.94 571.94 571.94 0.0M
2023-03-16 567.36 567.36 567.36 567.36 0.0M
2023-03-15 574.10 574.10 574.10 574.10 0.0M
2023-03-14 566.60 566.60 566.60 566.60 0.0M
2023-03-13 579.81 579.81 579.81 579.81 0.0M
2023-03-10 585.63 585.63 585.63 585.63 0.0M
2023-03-09 587.51 587.51 587.51 587.51 0.0M
2023-03-08 596.24 596.24 596.24 596.24 0.0M
2023-03-07 596.09 596.09 596.09 596.09 0.0M
2023-03-06 591.81 591.81 591.81 591.81 0.0M
2023-03-03 588.13 588.13 588.13 588.13 0.0M
2023-03-02 585.28 585.28 585.28 585.28 0.0M
2023-03-01 583.93 583.93 583.93 583.93 0.0M
2023-02-28 581.80 581.80 581.80 581.80 0.0M
2023-02-27 581.88 581.88 581.88 581.88 0.0M
2023-02-24 591.01 591.01 591.01 591.01 0.0M
2023-02-23 591.01 591.01 591.01 591.01 0.0M
2023-02-22 594.41 594.41 594.41 594.41 0.0M
2023-02-21 603.87 603.87 603.87 603.87 0.0M
2023-02-20 601.62 601.62 601.62 601.62 0.0M
2023-02-17 604.62 604.62 604.62 604.62 0.0M
2023-02-16 607.59 607.59 607.59 607.59 0.0M
2023-02-15 608.08 608.08 608.08 608.08 0.0M
2023-02-14 605.95 605.95 605.95 605.95 0.0M
2023-02-13 608.64 608.64 608.64 608.64 0.0M
2023-02-10 611.14 611.14 611.14 611.14 0.0M
2023-02-09 608.16 608.16 608.16 608.16 0.0M
2023-02-08 615.46 615.46 615.46 615.46 0.0M
2023-02-07 609.13 609.13 609.13 609.13 0.0M
2023-02-06 616.16 616.16 616.16 616.16 0.0M
2023-02-03 624.06 624.06 624.06 624.06 0.0M
2023-02-02 617.41 617.41 617.41 617.41 0.0M
2023-02-01 621.62 621.62 621.62 621.62 0.0M
2023-01-31 599.09 599.09 599.09 599.09 0.0M
2023-01-30 616.43 616.43 616.43 616.43 0.0M
2023-01-27 624.02 624.02 624.02 624.02 0.0M
2023-01-26 623.82 623.82 623.82 623.82 0.0M
2023-01-25 627.30 627.30 627.30 627.30 0.0M
2023-01-24 622.77 622.77 622.77 622.77 0.0M
2023-01-23 625.11 625.11 625.11 625.11 0.0M
2023-01-20 623.95 623.95 623.95 623.95 0.0M
2023-01-19 627.51 627.51 627.51 627.51 0.0M
2023-01-18 630.21 630.21 630.21 630.21 0.0M
2023-01-17 621.21 621.21 621.21 621.21 0.0M
2023-01-16 622.91 622.91 622.91 622.91 0.0M
2023-01-13 616.36 616.36 616.36 616.36 0.0M
2023-01-12 604.72 604.72 604.72 604.72 0.0M
2023-01-11 592.26 592.26 592.26 592.26 0.0M
2023-01-10 596.69 596.69 596.69 596.69 0.0M
2023-01-09 600.02 600.02 600.02 600.02 0.0M
2023-01-06 587.70 587.70 587.70 587.70 0.0M
2023-01-05 595.62 595.62 595.62 595.62 0.0M
2023-01-04 590.77 590.77 590.77 590.77 0.0M
2023-01-03 578.91 578.91 578.91 578.91 0.0M
2023-01-02 576.33 576.33 576.33 576.33 0.0M