PHS Services

PSSE
🏛️ philippines →
2,211.94
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
2021-12-31 2,010.95 2,010.95 1,978.14 1,986.37 0.0M
2021-12-29 2,015.37 2,033.51 2,000.80 2,033.51 0.0M
2021-12-28 2,000.28 2,022.58 1,996.63 2,021.11 0.0M
2021-12-27 1,979.66 2,004.26 1,971.85 2,004.26 0.0M
2021-12-24 1,998.49 2,002.54 1,979.10 1,979.70 0.0M
2021-12-23 1,979.09 2,002.00 1,976.39 1,992.72 0.0M
2021-12-22 1,983.44 1,996.30 1,973.62 1,979.74 0.0M
2021-12-21 1,996.34 1,996.64 1,980.07 1,980.07 0.0M
2021-12-20 2,005.21 2,008.43 1,989.65 1,997.47 0.0M
2021-12-17 1,986.19 2,031.96 1,986.19 2,018.75 0.0M
2021-12-16 1,945.02 2,002.46 1,945.02 2,002.46 0.0M
2021-12-15 1,984.07 1,999.42 1,943.87 1,947.99 0.0M
2021-12-14 1,995.24 1,995.24 1,960.86 1,973.95 0.0M
2021-12-13 2,000.22 2,001.63 1,976.99 1,984.02 0.0M
2021-12-10 1,995.86 1,995.86 1,979.91 1,993.97 0.0M
2021-12-09 1,965.82 1,994.98 1,963.28 1,994.98 0.0M
2021-12-07 1,979.53 1,979.53 1,952.73 1,973.79 0.0M
2021-12-06 1,945.64 1,981.58 1,945.64 1,976.76 0.0M
2021-12-03 1,940.02 1,970.18 1,933.96 1,938.52 0.0M
2021-12-02 1,918.67 1,939.82 1,908.64 1,930.10 0.0M
2021-12-01 1,983.45 1,983.45 1,912.77 1,912.77 0.1M
2021-11-29 1,948.98 1,986.48 1,912.11 1,986.48 0.1M
2021-11-26 2,011.65 2,012.88 1,976.48 1,976.48 0.1M
2021-11-25 2,019.95 2,021.40 2,000.37 2,009.78 0.3M
2021-11-24 2,016.57 2,022.58 2,010.35 2,019.48 0.0M
2021-11-23 1,985.43 2,022.92 1,977.78 2,022.92 0.1M
2021-11-22 1,975.42 1,991.17 1,974.85 1,976.99 0.1M
2021-11-19 1,971.05 1,980.45 1,961.05 1,980.45 0.1M
2021-11-18 2,002.06 2,002.06 1,976.70 1,978.92 0.0M
2021-11-17 2,016.19 2,019.21 1,987.33 1,996.17 0.1M
2021-11-16 1,992.03 2,014.66 1,987.47 2,014.66 0.1M
2021-11-15 2,002.96 2,006.01 1,987.37 1,992.77 0.0M
2021-11-12 1,999.85 2,010.51 1,988.48 2,004.12 0.1M
2021-11-11 2,003.97 2,010.30 1,991.50 2,005.71 0.1M
2021-11-10 2,015.45 2,023.51 1,985.85 2,004.74 0.1M
2021-11-09 1,993.50 2,008.30 1,986.33 2,006.76 0.1M
2021-11-08 1,983.10 1,993.32 1,974.69 1,979.35 0.1M
2021-11-05 1,931.68 1,959.40 1,924.14 1,951.91 0.1M
2021-11-04 1,909.92 1,910.57 1,893.71 1,903.75 0.1M
2021-11-03 1,910.30 1,911.81 1,897.48 1,898.32 0.1M
2021-11-02 1,909.30 1,916.30 1,894.33 1,895.79 471.7M
2021-10-29 1,916.60 1,919.96 1,887.39 1,889.14 0.1M
2021-10-28 1,909.80 1,930.13 1,892.90 1,926.56 0.2M
2021-10-27 1,916.67 1,917.57 1,888.47 1,906.48 0.1M
2021-10-26 1,881.15 1,914.04 1,878.36 1,914.04 0.0M
2021-10-25 1,876.69 1,892.07 1,875.30 1,878.44 0.0M
2021-10-22 1,874.68 1,881.14 1,865.82 1,874.62 0.1M
2021-10-21 1,888.74 1,894.20 1,870.29 1,870.29 0.1M
2021-10-20 1,879.28 1,891.69 1,868.08 1,872.84 0.1M
2021-10-19 1,886.91 1,898.20 1,871.54 1,871.54 0.1M
2021-10-18 1,897.74 1,901.17 1,867.11 1,880.06 0.1M
2021-10-15 1,889.54 1,923.67 1,885.11 1,903.00 0.1M
2021-10-14 1,875.14 1,899.98 1,875.14 1,882.84 0.1M
2021-10-13 1,888.95 1,895.59 1,858.07 1,871.40 0.1M
2021-10-12 1,926.50 1,935.27 1,885.65 1,885.65 0.1M
2021-10-11 1,920.53 1,945.11 1,915.03 1,921.43 0.1M
2021-10-08 1,953.99 1,955.15 1,918.50 1,918.50 0.2M
2021-10-07 2,032.54 2,061.54 1,954.03 1,954.03 0.2M
2021-10-06 1,973.64 2,037.13 1,972.47 2,017.13 0.1M
2021-10-05 1,951.03 1,971.31 1,942.97 1,971.31 0.1M
2021-10-04 1,947.79 1,956.08 1,936.26 1,951.69 0.1M
2021-10-01 1,937.31 1,957.49 1,933.06 1,949.00 0.1M
2021-09-30 1,915.93 1,951.97 1,910.84 1,935.38 0.1M
2021-09-29 1,896.44 1,917.20 1,846.80 1,917.20 0.1M
2021-09-28 1,939.11 1,943.05 1,902.59 1,912.70 0.1M
2021-09-27 1,922.64 1,973.45 1,917.46 1,948.20 0.1M
2021-09-24 1,905.81 1,932.50 1,905.81 1,923.46 0.1M
2021-09-23 1,908.27 1,925.61 1,905.15 1,907.51 0.1M
2021-09-22 1,856.37 1,907.54 1,856.37 1,905.63 0.1M
2021-09-21 1,821.44 1,863.72 1,810.73 1,851.25 0.1M
2021-09-20 1,843.87 1,856.36 1,824.74 1,839.81 0.1M
2021-09-17 1,874.49 1,892.42 1,830.50 1,830.50 0.1M
2021-09-16 1,830.74 1,871.30 1,830.74 1,871.30 0.1M
2021-09-15 1,860.17 1,862.43 1,827.30 1,827.30 0.1M
2021-09-14 1,851.98 1,882.92 1,851.98 1,853.13 0.1M
2021-09-13 1,818.58 1,850.73 1,815.85 1,848.21 0.1M
2021-09-10 1,792.28 1,819.86 1,790.26 1,819.86 0.0M
2021-09-09 1,799.65 1,799.65 1,787.69 1,790.20 0.0M
2021-09-08 1,781.08 1,802.21 1,765.32 1,802.21 0.1M
2021-09-07 1,761.56 1,785.90 1,760.02 1,780.93 0.1M
2021-09-06 1,771.32 1,771.32 1,759.96 1,762.74 0.1M
2021-09-03 1,782.74 1,789.25 1,768.72 1,768.72 0.1M
2021-09-02 1,769.56 1,793.86 1,769.56 1,780.03 0.0M
2021-09-01 1,760.49 1,775.92 1,748.51 1,764.29 0.0M
2021-08-31 1,756.06 1,773.61 1,721.52 1,773.61 0.1M
2021-08-27 1,761.22 1,765.94 1,737.44 1,757.46 0.1M
2021-08-26 1,708.09 1,768.42 1,708.09 1,761.77 0.1M
2021-08-25 1,654.65 1,714.22 1,654.65 1,708.57 0.1M
2021-08-24 1,648.92 1,654.16 1,645.15 1,650.68 0.1M
2021-08-23 1,641.84 1,663.15 1,639.91 1,644.67 0.1M
2021-08-20 1,640.74 1,652.40 1,635.93 1,635.93 0.1M
2021-08-19 1,634.47 1,644.06 1,625.11 1,644.06 0.1M
2021-08-18 1,620.55 1,643.32 1,620.55 1,639.24 0.0M
2021-08-17 1,612.81 1,628.80 1,609.86 1,628.80 0.1M
2021-08-16 1,580.43 1,616.93 1,580.43 1,616.93 0.0M
2021-08-13 1,616.10 1,632.13 1,573.22 1,573.22 0.0M
2021-08-12 1,616.39 1,618.73 1,604.00 1,614.28 0.0M
2021-08-11 1,626.27 1,638.56 1,617.03 1,617.03 0.0M
2021-08-10 1,644.39 1,644.39 1,622.26 1,634.60 0.0M
2021-08-09 1,641.00 1,656.09 1,635.15 1,640.55 0.0M
2021-08-06 1,599.68 1,646.79 1,599.68 1,639.98 0.0M
2021-08-05 1,601.91 1,605.72 1,588.07 1,605.72 0.1M
2021-08-04 1,575.91 1,595.29 1,573.03 1,595.29 0.0M
2021-08-03 1,548.07 1,579.81 1,535.24 1,566.19 0.0M
2021-08-02 1,524.04 1,547.81 1,521.29 1,547.81 0.0M
2021-07-30 1,551.09 1,555.12 1,522.57 1,525.23 0.0M
2021-07-29 1,551.64 1,567.21 1,547.57 1,553.11 0.0M
2021-07-28 1,549.04 1,552.47 1,529.44 1,552.47 0.0M
2021-07-27 1,519.08 1,556.95 1,517.36 1,556.95 0.0M
2021-07-26 1,555.36 1,555.36 1,519.09 1,519.94 0.0M
2021-07-23 1,552.09 1,560.31 1,545.01 1,552.37 0.1M
2021-07-22 1,540.53 1,565.23 1,540.53 1,551.10 0.0M
2021-07-21 1,554.87 1,557.97 1,531.94 1,543.67 0.1M
2021-07-19 1,575.38 1,575.38 1,529.42 1,557.73 0.1M
2021-07-16 1,586.37 1,597.68 1,577.19 1,585.15 0.1M
2021-07-15 1,609.39 1,613.71 1,583.12 1,584.75 0.0M
2021-07-14 1,616.21 1,616.21 1,603.16 1,608.83 0.0M
2021-07-13 1,617.08 1,617.08 1,607.59 1,615.78 0.0M
2021-07-12 1,595.48 1,617.52 1,595.48 1,616.43 0.0M
2021-07-09 1,614.07 1,614.07 1,581.57 1,595.13 0.1M
2021-07-08 1,609.25 1,615.47 1,606.51 1,615.47 0.1M
2021-07-07 1,629.99 1,629.99 1,606.97 1,606.97 0.1M
2021-07-06 1,627.45 1,633.12 1,625.16 1,628.06 0.1M
2021-07-05 1,615.61 1,623.00 1,613.32 1,620.04 0.1M
2021-07-02 1,596.80 1,615.40 1,595.53 1,614.81 0.1M
2021-07-01 1,592.70 1,600.97 1,589.44 1,591.26 0.1M
2021-06-30 1,583.97 1,595.97 1,583.97 1,590.80 0.1M
2021-06-29 1,578.26 1,582.94 1,569.28 1,582.94 0.1M
2021-06-28 1,587.08 1,587.08 1,577.45 1,577.45 0.1M
2021-06-25 1,568.37 1,584.31 1,567.83 1,583.55 0.1M
2021-06-24 1,577.12 1,578.21 1,561.66 1,561.66 0.1M
2021-06-23 1,566.07 1,583.03 1,566.07 1,574.10 0.1M
2021-06-22 1,553.48 1,563.87 1,548.37 1,560.03 0.2M
2021-06-21 1,557.04 1,560.84 1,547.23 1,551.23 0.1M
2021-06-18 1,539.70 1,558.65 1,537.49 1,558.65 0.1M
2021-06-17 1,548.95 1,559.11 1,542.30 1,543.48 0.1M
2021-06-16 1,564.69 1,567.56 1,546.74 1,546.74 0.1M
2021-06-15 1,560.52 1,562.82 1,553.62 1,562.82 0.1M
2021-06-14 1,545.56 1,561.38 1,544.13 1,560.46 0.0M
2021-06-11 1,540.20 1,550.90 1,537.53 1,542.54 0.0M
2021-06-10 1,541.51 1,546.33 1,537.44 1,540.17 0.1M
2021-06-09 1,534.22 1,542.04 1,531.10 1,533.63 0.1M
2021-06-08 1,527.03 1,539.90 1,527.03 1,529.89 0.0M
2021-06-07 1,530.05 1,532.18 1,525.79 1,525.79 0.0M
2021-06-04 1,521.71 1,532.43 1,520.62 1,527.58 0.0M
2021-06-03 1,523.38 1,528.29 1,520.30 1,520.56 0.0M
2021-06-02 1,494.97 1,526.73 1,494.97 1,521.69 0.1M
2021-06-01 1,494.56 1,500.49 1,486.54 1,486.54 0.0M
2021-05-31 1,504.91 1,511.38 1,488.48 1,493.63 0.0M
2021-05-28 1,489.98 1,510.84 1,486.84 1,510.84 0.1M
2021-05-27 1,488.79 1,491.78 1,479.78 1,482.18 0.1M
2021-05-26 1,457.92 1,493.54 1,456.33 1,478.71 0.1M
2021-05-25 1,450.89 1,456.92 1,447.10 1,447.10 0.1M
2021-05-24 1,453.82 1,457.28 1,447.51 1,450.28 0.0M
2021-05-21 1,458.03 1,462.10 1,453.15 1,453.69 0.0M
2021-05-20 1,462.94 1,463.05 1,456.38 1,457.18 0.0M
2021-05-19 1,465.32 1,465.41 1,457.63 1,461.27 0.0M
2021-05-18 1,442.63 1,464.15 1,442.63 1,464.15 0.0M
2021-05-17 1,438.35 1,442.24 1,425.53 1,441.12 0.0M
2021-05-14 1,434.84 1,436.63 1,416.96 1,434.47 0.1M
2021-05-12 1,461.01 1,461.01 1,438.95 1,442.25 0.0M
2021-05-11 1,463.72 1,477.67 1,456.49 1,460.24 0.0M
2021-05-10 1,449.01 1,465.78 1,449.01 1,460.19 0.0M
2021-05-07 1,431.60 1,451.82 1,429.40 1,444.40 0.0M
2021-05-06 1,432.91 1,432.91 1,422.90 1,425.42 0.0M
2021-05-05 1,438.29 1,438.74 1,430.23 1,430.23 0.0M
2021-05-04 1,445.34 1,447.05 1,436.85 1,438.92 0.0M
2021-05-03 1,449.36 1,451.74 1,441.28 1,441.28 0.0M
2021-04-30 1,456.88 1,456.88 1,443.11 1,443.11 0.0M
2021-04-29 1,445.56 1,455.52 1,435.51 1,455.52 0.0M
2021-04-28 1,440.74 1,443.68 1,431.29 1,443.68 0.0M
2021-04-27 1,436.31 1,440.17 1,429.46 1,430.98 0.1M
2021-04-26 1,442.43 1,442.52 1,426.52 1,436.13 0.0M
2021-04-23 1,446.64 1,448.50 1,434.96 1,435.99 0.0M
2021-04-22 1,452.92 1,452.92 1,431.91 1,445.71 0.1M
2021-04-21 1,441.59 1,452.35 1,437.47 1,451.40 0.0M
2021-04-20 1,440.02 1,443.31 1,434.47 1,439.21 0.0M
2021-04-19 1,441.71 1,443.91 1,435.00 1,435.91 0.0M
2021-04-16 1,435.47 1,442.11 1,431.19 1,442.11 0.1M
2021-04-15 1,433.93 1,442.06 1,430.39 1,442.06 0.1M
2021-04-14 1,430.19 1,437.22 1,424.17 1,434.56 0.0M
2021-04-13 1,426.22 1,430.83 1,415.79 1,426.88 0.1M
2021-04-12 1,435.98 1,437.90 1,420.08 1,422.66 0.1M
2021-04-08 1,443.02 1,444.48 1,421.91 1,429.34 0.1M
2021-04-07 1,434.29 1,444.34 1,429.84 1,439.22 0.1M
2021-04-06 1,429.81 1,434.35 1,415.93 1,433.63 0.1M
2021-04-05 1,414.88 1,428.07 1,410.65 1,426.25 0.0M
2021-03-31 1,433.58 1,435.79 1,412.86 1,414.59 0.0M
2021-03-30 1,442.31 1,443.77 1,427.87 1,430.25 0.0M
2021-03-29 1,423.20 1,444.28 1,416.05 1,440.73 0.1M
2021-03-26 1,444.66 1,444.66 1,435.98 1,435.98 0.0M
2021-03-25 1,435.22 1,447.33 1,432.31 1,445.21 0.0M
2021-03-24 1,414.26 1,440.18 1,408.63 1,440.18 0.0M
2021-03-23 1,413.22 1,418.54 1,407.85 1,414.39 0.0M
2021-03-22 1,401.14 1,417.93 1,391.82 1,412.13 0.1M
2021-03-19 1,442.20 1,442.20 1,401.61 1,401.61 0.1M
2021-03-18 1,437.98 1,449.77 1,432.59 1,438.68 0.1M
2021-03-17 1,435.24 1,442.79 1,428.18 1,435.23 0.0M
2021-03-16 1,418.08 1,431.25 1,418.08 1,425.21 0.0M
2021-03-15 1,444.70 1,445.69 1,407.54 1,412.38 0.1M
2021-03-12 1,459.26 1,462.82 1,448.64 1,456.22 0.2M
2021-03-11 1,473.61 1,474.42 1,451.74 1,458.24 0.1M
2021-03-10 1,460.96 1,471.98 1,460.53 1,471.98 0.2M
2021-03-09 1,455.26 1,462.61 1,440.39 1,458.94 0.1M
2021-03-08 1,463.52 1,469.13 1,453.54 1,457.40 0.1M
2021-03-05 1,460.31 1,469.04 1,459.47 1,464.63 0.1M
2021-03-04 1,459.35 1,465.84 1,449.37 1,449.37 0.3M
2021-03-03 1,467.15 1,467.15 1,450.88 1,450.88 0.1M
2021-03-02 1,465.91 1,468.71 1,452.19 1,455.61 0.1M
2021-03-01 1,455.96 1,466.16 1,454.10 1,459.84 0.1M
2021-02-26 1,457.77 1,459.95 1,442.62 1,453.36 0.1M
2021-02-24 1,457.64 1,457.64 1,438.75 1,446.54 0.1M
2021-02-23 1,455.46 1,458.40 1,440.19 1,447.51 0.1M
2021-02-22 1,476.02 1,480.93 1,457.63 1,457.63 0.1M
2021-02-19 1,480.23 1,486.34 1,477.10 1,479.37 0.1M
2021-02-18 1,486.61 1,493.31 1,476.32 1,476.97 0.2M
2021-02-17 1,496.31 1,498.50 1,485.13 1,489.57 0.3M
2021-02-16 1,498.09 1,504.60 1,496.68 1,499.00 0.7M
2021-02-15 1,495.93 1,509.87 1,495.93 1,496.15 1.2M
2021-02-11 1,507.35 1,510.35 1,499.69 1,499.69 0.1M
2021-02-10 1,505.35 1,518.13 1,504.89 1,506.49 0.1M
2021-02-09 1,502.59 1,512.43 1,502.54 1,504.74 0.4M
2021-02-08 1,498.74 1,509.19 1,496.80 1,498.27 0.1M
2021-02-05 1,502.36 1,510.46 1,497.82 1,497.82 0.1M
2021-02-04 1,505.16 1,505.24 1,491.84 1,497.74 0.1M
2021-02-03 1,507.38 1,515.68 1,496.92 1,499.89 0.1M
2021-02-02 1,503.80 1,508.51 1,502.06 1,503.73 0.1M
2021-02-01 1,474.37 1,506.82 1,474.37 1,495.54 0.1M
2021-01-29 1,487.79 1,489.37 1,450.27 1,450.27 0.1M
2021-01-28 1,502.94 1,510.53 1,489.00 1,489.00 0.1M
2021-01-27 1,514.36 1,515.28 1,489.39 1,510.54 0.1M
2021-01-26 1,532.71 1,532.71 1,510.57 1,516.30 0.2M
2021-01-25 1,546.19 1,546.19 1,528.96 1,540.96 0.1M
2021-01-22 1,556.48 1,556.48 1,527.46 1,536.13 0.1M
2021-01-21 1,561.79 1,566.88 1,555.04 1,555.04 0.2M
2021-01-20 1,540.38 1,560.37 1,530.89 1,560.37 0.2M
2021-01-19 1,537.68 1,550.90 1,536.02 1,539.68 0.3M
2021-01-18 1,559.36 1,559.79 1,547.58 1,555.98 0.7M
2021-01-15 1,560.49 1,562.71 1,549.65 1,558.56 0.7M
2021-01-14 1,527.58 1,563.70 1,527.58 1,552.85 0.1M
2021-01-13 1,540.45 1,546.70 1,531.51 1,538.85 0.1M
2021-01-12 1,565.12 1,565.65 1,537.08 1,541.46 0.2M
2021-01-11 1,545.62 1,565.97 1,539.22 1,557.09 0.2M
2021-01-08 1,520.96 1,542.07 1,518.78 1,540.28 0.1M
2021-01-07 1,512.12 1,521.85 1,510.46 1,516.21 0.1M
2021-01-06 1,524.06 1,525.40 1,487.82 1,503.20 0.1M
2021-01-05 1,536.41 1,538.02 1,515.49 1,523.55 0.1M
2021-01-04 1,525.76 1,537.94 1,522.00 1,534.29 0.1M