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
2024-12-31 595.63 595.63 595.63 595.63 0.0M
2024-12-30 595.63 595.63 595.63 595.63 0.0M
2024-12-27 595.63 595.63 595.63 595.63 0.0M
2024-12-26 599.78 599.78 599.78 599.78 0.0M
2024-12-25 596.94 596.94 596.94 596.94 0.0M
2024-12-24 596.94 596.94 596.94 596.94 0.0M
2024-12-23 596.94 596.94 596.94 596.94 0.0M
2024-12-20 584.59 584.59 584.59 584.59 0.0M
2024-12-19 584.52 584.52 584.52 584.52 0.0M
2024-12-18 590.57 590.57 590.57 590.57 0.0M
2024-12-17 593.88 593.88 593.88 593.88 0.0M
2024-12-16 605.53 605.53 605.53 605.53 0.0M
2024-12-13 606.93 606.93 606.93 606.93 0.0M
2024-12-12 607.75 607.75 607.75 607.75 0.0M
2024-12-11 611.14 611.14 611.14 611.14 0.0M
2024-12-10 619.26 619.26 619.26 619.26 0.0M
2024-12-09 616.75 616.75 616.75 616.75 0.0M
2024-12-06 617.34 617.34 617.34 617.34 0.0M
2024-12-05 616.24 616.24 616.24 616.24 0.0M
2024-12-04 621.87 621.87 621.87 621.87 0.0M
2024-12-03 620.15 620.15 620.15 620.15 0.0M
2024-12-02 618.89 618.89 618.89 618.89 0.0M
2024-11-29 609.08 609.08 609.08 609.08 0.0M
2024-11-28 611.83 611.83 611.83 611.83 0.0M
2024-11-27 618.88 618.88 618.88 618.88 0.0M
2024-11-26 628.22 628.22 628.22 628.22 0.0M
2024-11-25 635.55 635.55 635.55 635.55 0.0M
2024-11-22 627.90 627.90 627.90 627.90 0.0M
2024-11-21 635.16 635.16 635.16 635.16 0.0M
2024-11-20 640.23 640.23 640.23 640.23 0.0M
2024-11-19 628.34 628.34 628.34 628.34 0.0M
2024-11-18 621.32 621.32 621.32 621.32 0.0M
2024-11-15 615.26 615.26 615.26 615.26 0.0M
2024-11-14 601.94 601.94 601.94 601.94 0.0M
2024-11-13 617.35 617.35 617.35 617.35 0.0M
2024-11-12 626.46 626.46 626.46 626.46 0.0M
2024-11-11 641.49 641.49 641.49 641.49 0.0M
2024-11-08 644.44 644.44 644.44 644.44 0.0M
2024-11-07 646.43 646.43 646.43 646.43 0.0M
2024-11-06 660.24 660.24 660.24 660.24 0.0M
2024-11-05 672.17 672.17 672.17 672.17 0.0M
2024-11-04 658.35 658.35 658.35 658.35 0.0M
2024-11-01 661.42 661.42 661.42 661.42 0.0M
2024-10-31 661.42 661.42 661.42 661.42 0.0M
2024-10-30 674.97 674.97 674.97 674.97 0.0M
2024-10-29 670.29 670.29 670.29 670.29 0.0M
2024-10-28 681.95 681.95 681.95 681.95 0.0M
2024-10-25 679.19 679.19 679.19 679.19 0.0M
2024-10-24 677.01 677.01 677.01 677.01 0.0M
2024-10-23 685.21 685.21 685.21 685.21 0.0M
2024-10-22 690.86 690.86 690.86 690.86 0.0M
2024-10-21 688.96 688.96 688.96 688.96 0.0M
2024-10-18 690.18 690.18 690.18 690.18 0.0M
2024-10-17 687.48 687.48 687.48 687.48 0.0M
2024-10-16 691.15 691.15 691.15 691.15 0.0M
2024-10-15 691.49 691.49 691.49 691.49 0.0M
2024-10-14 680.12 680.12 680.12 680.12 0.0M
2024-10-11 678.53 678.53 678.53 678.53 0.0M
2024-10-10 688.29 688.29 688.29 688.29 0.0M
2024-10-09 690.33 690.33 690.33 690.33 0.0M
2024-10-08 700.06 700.06 700.06 700.06 0.0M
2024-10-07 702.20 702.20 702.20 702.20 0.0M
2024-10-04 692.33 692.33 692.33 692.33 0.0M
2024-10-03 685.09 685.09 685.09 685.09 0.0M
2024-10-02 686.11 686.11 686.11 686.11 0.0M
2024-10-01 684.34 684.34 684.34 684.34 0.0M
2024-09-30 674.75 674.75 674.75 674.75 0.0M
2024-09-27 687.32 687.32 687.32 687.32 0.0M
2024-09-26 691.08 691.08 691.08 691.08 0.0M
2024-09-25 681.68 681.68 681.68 681.68 0.0M
2024-09-24 688.79 688.79 688.79 688.79 0.0M
2024-09-23 686.68 686.68 686.68 686.68 0.0M
2024-09-20 670.79 670.79 670.79 670.79 0.0M
2024-09-19 667.22 667.22 667.22 667.22 0.0M
2024-09-18 661.98 661.98 661.98 661.98 0.0M
2024-09-17 663.68 663.68 663.68 663.68 0.0M
2024-09-16 658.16 658.16 658.16 658.16 0.0M
2024-09-13 650.06 650.06 650.06 650.06 0.0M
2024-09-12 653.13 653.13 653.13 653.13 0.0M
2024-09-11 645.63 645.63 645.63 645.63 0.0M
2024-09-10 649.99 649.99 649.99 649.99 0.0M
2024-09-09 648.21 648.21 648.21 648.21 0.0M
2024-09-06 644.19 644.19 644.19 644.19 0.0M
2024-09-05 642.33 642.33 642.33 642.33 0.0M
2024-09-04 639.55 639.55 639.55 639.55 0.0M
2024-09-03 639.48 639.48 639.48 639.48 0.0M
2024-09-02 645.26 645.26 645.26 645.26 0.0M
2024-08-30 643.21 643.21 643.21 643.21 0.0M
2024-08-29 640.67 640.67 640.67 640.67 0.0M
2024-08-28 644.55 644.55 644.55 644.55 0.0M
2024-08-27 645.42 645.42 645.42 645.42 0.0M
2024-08-26 644.10 644.10 644.10 644.10 0.0M
2024-08-23 644.10 644.10 644.10 644.10 0.0M
2024-08-22 644.10 644.10 644.10 644.10 0.0M
2024-08-21 643.27 643.27 637.98 637.98 0.0M
2024-08-20 643.27 643.27 643.27 643.27 0.0M
2024-08-19 637.45 637.45 637.45 637.45 0.0M
2024-08-16 631.72 631.72 631.72 631.72 0.0M
2024-08-15 616.01 616.01 616.01 616.01 0.0M
2024-08-14 617.34 617.34 617.34 617.34 0.0M
2024-08-13 611.26 611.26 611.26 611.26 0.0M
2024-08-12 608.23 608.23 608.23 608.23 0.0M
2024-08-09 609.75 609.75 609.75 609.75 0.0M
2024-08-08 602.49 602.49 602.49 602.49 0.0M
2024-08-07 601.39 601.39 601.39 601.39 0.0M
2024-08-06 591.07 591.07 591.07 591.07 0.0M
2024-08-05 590.20 590.20 590.20 590.20 0.0M
2024-08-02 606.40 606.40 606.40 606.40 0.0M
2024-08-01 615.46 615.46 615.46 615.46 0.0M
2024-07-31 606.81 606.81 606.81 606.81 0.0M
2024-07-30 605.21 605.21 605.21 605.21 0.0M
2024-07-29 609.30 609.30 609.30 609.30 0.0M
2024-07-26 617.28 617.28 617.28 617.28 0.0M
2024-07-25 611.70 611.70 611.70 611.70 0.0M
2024-07-24 619.91 619.91 619.91 619.91 0.0M
2024-07-23 619.91 619.91 619.91 619.91 0.0M
2024-07-22 617.77 617.77 617.77 617.77 0.0M
2024-07-19 625.64 625.64 625.64 625.64 0.0M
2024-07-18 616.42 616.42 616.42 616.42 0.0M
2024-07-17 611.75 611.75 611.75 611.75 0.0M
2024-07-16 612.44 612.44 612.44 612.44 0.0M
2024-07-15 615.03 615.03 615.03 615.03 0.0M
2024-07-12 613.27 613.27 613.27 613.27 0.0M
2024-07-11 610.19 610.19 610.19 610.19 0.0M
2024-07-10 599.35 599.35 599.35 599.35 0.0M
2024-07-09 605.32 605.32 605.32 605.32 0.0M
2024-07-08 603.87 603.87 603.87 603.87 0.0M
2024-07-05 599.25 599.25 599.25 599.25 0.0M
2024-07-04 601.78 601.78 601.78 601.78 0.0M
2024-07-03 595.19 595.19 595.19 595.19 0.0M
2024-07-02 585.33 585.33 585.33 585.33 0.0M
2024-07-01 589.40 589.40 589.40 589.40 0.0M
2024-06-28 590.63 590.63 590.63 590.63 0.0M
2024-06-27 589.56 589.56 589.56 589.56 0.0M
2024-06-26 582.13 582.13 582.13 582.13 0.0M
2024-06-25 579.39 579.39 579.39 579.39 0.0M
2024-06-24 573.45 573.45 573.45 573.45 0.0M
2024-06-21 560.44 560.44 560.44 560.44 0.0M
2024-06-20 580.03 580.03 580.03 580.03 0.0M
2024-06-19 583.52 583.52 583.52 583.52 0.0M
2024-06-18 584.11 584.11 584.11 584.11 0.0M
2024-06-17 586.98 586.98 586.98 586.98 0.0M
2024-06-14 586.98 586.98 586.98 586.98 0.0M
2024-06-13 586.72 586.72 586.72 586.72 0.0M
2024-06-12 587.08 587.08 587.08 587.08 0.0M
2024-06-11 587.08 587.08 587.08 587.08 0.0M
2024-06-10 593.25 593.25 593.25 593.25 0.0M
2024-06-07 600.65 600.65 600.65 600.65 0.0M
2024-06-06 598.47 598.47 598.47 598.47 0.0M
2024-06-05 590.26 590.26 590.26 590.26 0.0M
2024-06-04 587.74 587.74 587.74 587.74 0.0M
2024-06-03 593.60 593.60 593.60 593.60 0.0M
2024-05-31 588.12 588.12 588.12 588.12 0.0M
2024-05-30 578.33 578.33 578.33 578.33 0.0M
2024-05-29 585.04 585.04 585.04 585.04 0.0M
2024-05-28 595.12 595.12 595.12 595.12 0.0M
2024-05-27 602.07 602.07 602.07 602.07 0.0M
2024-05-24 605.10 605.10 605.10 605.10 0.0M
2024-05-23 609.99 609.99 609.99 609.99 0.0M
2024-05-22 607.22 607.22 607.22 607.22 0.0M
2024-05-21 610.80 610.80 610.80 610.80 0.0M
2024-05-20 614.86 614.86 614.86 614.86 0.0M
2024-05-17 608.49 608.49 608.49 608.49 0.0M
2024-05-16 608.92 608.92 608.92 608.92 0.0M
2024-05-15 602.59 602.59 602.59 602.59 0.0M
2024-05-14 604.94 604.94 604.94 604.94 0.0M
2024-05-13 604.24 604.24 604.24 604.24 0.0M
2024-05-10 593.23 593.23 593.23 593.23 0.0M
2024-05-09 597.28 597.28 597.28 597.28 0.0M
2024-05-08 605.10 605.10 605.10 605.10 0.0M
2024-05-07 596.72 596.72 596.72 596.72 0.0M
2024-05-06 600.67 600.67 600.67 600.67 0.0M
2024-05-03 596.79 596.79 596.79 596.79 0.0M
2024-05-02 600.91 600.91 600.91 600.91 0.0M
2024-05-01 604.23 604.23 604.23 604.23 0.0M
2024-04-30 604.23 604.23 604.23 604.23 0.0M
2024-04-29 610.65 610.65 610.65 610.65 0.0M
2024-04-26 596.89 596.89 596.89 596.89 0.0M
2024-04-25 592.30 592.30 592.30 592.30 0.0M
2024-04-24 591.75 591.75 591.75 591.75 0.0M
2024-04-23 584.98 584.98 584.98 584.98 0.0M
2024-04-22 579.22 579.22 579.22 579.22 0.0M
2024-04-19 577.23 577.23 577.23 577.23 0.0M
2024-04-18 587.34 587.34 587.34 587.34 0.0M
2024-04-17 579.58 579.58 579.58 579.58 0.0M
2024-04-16 576.26 576.26 576.26 576.26 0.0M
2024-04-15 591.41 591.41 591.41 591.41 0.0M
2024-04-12 599.29 599.29 599.29 599.29 0.0M
2024-04-11 601.84 601.84 601.84 601.84 0.0M
2024-04-10 609.22 609.22 609.22 609.22 0.0M
2024-04-09 609.22 609.22 609.22 609.22 0.0M
2024-04-08 609.22 609.22 609.22 609.22 0.0M
2024-04-05 609.36 609.36 609.36 609.36 0.0M
2024-04-04 616.80 616.80 616.80 616.80 0.0M
2024-04-03 620.18 620.18 620.18 620.18 0.0M
2024-04-02 629.39 629.39 629.39 629.39 0.0M
2024-04-01 631.38 631.38 631.38 631.38 0.0M
2024-03-29 623.87 623.87 623.87 623.87 0.0M
2024-03-28 623.87 623.87 623.87 623.87 0.0M
2024-03-27 623.87 623.87 623.87 623.87 0.0M
2024-03-26 622.86 622.86 622.86 622.86 0.0M
2024-03-25 617.80 617.80 617.80 617.80 0.0M
2024-03-22 620.82 620.82 620.82 620.82 0.0M
2024-03-21 631.28 631.28 631.28 631.28 0.0M
2024-03-20 619.24 619.24 619.24 619.24 0.0M
2024-03-19 618.43 618.43 618.43 618.43 0.0M
2024-03-18 618.15 618.15 618.15 618.15 0.0M
2024-03-15 614.57 614.57 614.57 614.57 0.0M
2024-03-14 629.76 629.76 629.76 629.76 0.0M
2024-03-13 629.50 629.50 629.50 629.50 0.0M
2024-03-12 620.12 620.12 620.12 620.12 0.0M
2024-03-11 619.33 619.33 619.33 619.33 0.0M
2024-03-08 627.27 627.27 627.27 627.27 0.0M
2024-03-07 617.94 617.94 617.94 617.94 0.0M
2024-03-06 622.56 622.56 622.56 622.56 0.0M
2024-03-05 624.60 624.60 624.60 624.60 0.0M
2024-03-04 632.31 632.31 632.31 632.31 0.0M
2024-03-01 627.58 627.58 627.58 627.58 0.0M
2024-02-29 628.58 628.58 628.58 628.58 0.0M
2024-02-28 625.94 625.94 625.94 625.94 0.0M
2024-02-27 623.39 623.39 623.39 623.39 0.0M
2024-02-26 627.50 627.50 627.50 627.50 0.0M
2024-02-23 632.16 632.16 632.16 632.16 0.0M
2024-02-22 630.82 630.82 630.82 630.82 0.0M
2024-02-21 630.27 630.27 630.27 630.27 0.0M
2024-02-20 627.00 627.00 627.00 627.00 0.0M
2024-02-19 621.51 621.51 621.51 621.51 0.0M
2024-02-16 629.68 629.68 629.68 629.68 0.0M
2024-02-15 629.40 629.40 629.40 629.40 0.0M
2024-02-14 626.47 626.47 626.47 626.47 0.0M
2024-02-13 625.22 625.22 625.22 625.22 0.0M
2024-02-12 623.04 623.04 623.04 623.04 0.0M
2024-02-09 625.33 625.33 625.33 625.33 0.0M
2024-02-08 625.33 625.33 625.33 625.33 0.0M
2024-02-07 623.57 623.57 623.57 623.57 0.0M
2024-02-06 614.99 614.99 614.99 614.99 0.0M
2024-02-05 612.78 612.78 612.78 612.78 0.0M
2024-02-02 608.74 608.74 608.74 608.74 0.0M
2024-02-01 601.77 601.77 601.77 601.77 0.0M
2024-01-31 603.75 603.75 603.75 603.75 0.0M
2024-01-30 598.55 598.55 598.55 598.55 0.0M
2024-01-29 599.18 599.18 599.18 599.18 0.0M
2024-01-26 604.46 604.46 604.46 604.46 0.0M
2024-01-25 605.65 605.65 605.65 605.65 0.0M
2024-01-24 607.12 607.12 607.12 607.12 0.0M
2024-01-23 601.72 601.72 601.72 601.72 0.0M
2024-01-22 598.03 598.03 598.03 598.03 0.0M
2024-01-19 590.64 590.64 590.64 590.64 0.0M
2024-01-18 590.90 590.90 590.90 590.90 0.0M
2024-01-17 597.91 597.91 597.91 597.91 0.0M
2024-01-16 603.08 603.08 603.08 603.08 0.0M
2024-01-15 605.92 605.92 605.92 605.92 0.0M
2024-01-12 602.29 602.29 602.29 602.29 0.0M
2024-01-11 600.26 600.26 600.26 600.26 0.0M
2024-01-10 594.10 594.10 594.10 594.10 0.0M
2024-01-09 600.48 600.48 600.48 600.48 0.0M
2024-01-08 600.16 600.16 600.16 600.16 0.0M
2024-01-05 601.83 601.83 601.83 601.83 0.0M
2024-01-04 601.01 601.01 601.01 601.01 0.0M
2024-01-03 589.66 589.66 589.66 589.66 0.0M
2024-01-02 594.96 594.96 594.96 594.96 0.0M