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
2022-12-29 1,628.67 1,650.04 1,618.40 1,634.23 0.1M
2022-12-28 1,621.98 1,627.29 1,610.31 1,627.29 0.1M
2022-12-27 1,614.50 1,624.49 1,601.83 1,607.33 0.0M
2022-12-23 1,597.32 1,606.33 1,588.89 1,606.33 0.1M
2022-12-22 1,605.43 1,610.14 1,595.10 1,600.53 0.0M
2022-12-21 1,599.27 1,599.27 1,586.97 1,589.68 0.0M
2022-12-20 1,561.66 1,595.68 1,541.21 1,590.47 0.1M
2022-12-19 1,643.86 1,643.86 1,557.55 1,557.89 0.1M
2022-12-16 1,673.87 1,678.38 1,657.03 1,657.03 0.0M
2022-12-15 1,716.26 1,716.26 1,673.99 1,687.17 0.0M
2022-12-14 1,700.08 1,711.21 1,688.30 1,711.03 0.0M
2022-12-13 1,705.53 1,718.34 1,697.10 1,707.45 0.1M
2022-12-12 1,721.82 1,728.79 1,703.83 1,704.68 0.1M
2022-12-09 1,691.48 1,732.41 1,668.08 1,732.41 0.1M
2022-12-07 1,696.95 1,724.24 1,676.68 1,688.05 0.1M
2022-12-06 1,654.57 1,703.91 1,652.75 1,677.76 0.1M
2022-12-05 1,687.90 1,689.41 1,656.21 1,656.21 0.1M
2022-12-02 1,732.37 1,733.51 1,687.46 1,687.46 0.1M
2022-12-01 1,755.66 1,769.21 1,727.48 1,727.48 0.1M
2022-11-29 1,729.50 1,766.97 1,713.06 1,766.97 0.3M
2022-11-28 1,687.10 1,740.94 1,683.39 1,740.94 0.1M
2022-11-25 1,671.81 1,697.42 1,654.48 1,687.91 0.1M
2022-11-24 1,659.53 1,672.06 1,653.94 1,665.16 0.1M
2022-11-23 1,658.46 1,665.85 1,658.20 1,658.90 0.0M
2022-11-22 1,663.31 1,673.34 1,653.84 1,656.55 0.1M
2022-11-21 1,659.88 1,668.22 1,646.36 1,667.56 0.0M
2022-11-18 1,643.79 1,660.74 1,639.24 1,658.36 0.0M
2022-11-17 1,642.84 1,653.24 1,636.39 1,646.88 0.0M
2022-11-16 1,636.00 1,650.84 1,626.90 1,649.54 0.1M
2022-11-15 1,621.65 1,636.29 1,615.23 1,636.29 0.0M
2022-11-14 1,608.06 1,622.30 1,604.45 1,612.30 0.0M
2022-11-11 1,623.46 1,636.32 1,602.00 1,607.80 0.0M
2022-11-10 1,592.73 1,603.08 1,580.86 1,596.41 0.0M
2022-11-09 1,628.04 1,628.99 1,591.23 1,591.23 0.0M
2022-11-08 1,626.41 1,632.19 1,615.81 1,623.71 0.0M
2022-11-07 1,606.67 1,635.36 1,594.95 1,635.26 0.0M
2022-11-04 1,580.16 1,606.60 1,568.57 1,606.60 0.0M
2022-11-03 1,565.96 1,595.93 1,549.50 1,584.45 0.0M
2022-11-02 1,593.42 1,593.42 1,553.34 1,564.54 0.0M
2022-10-28 1,589.07 1,595.19 1,573.88 1,592.33 0.0M
2022-10-27 1,578.15 1,601.89 1,570.29 1,601.89 0.0M
2022-10-26 1,554.59 1,573.89 1,553.66 1,570.84 0.0M
2022-10-25 1,563.84 1,564.84 1,547.23 1,547.23 0.0M
2022-10-24 1,549.77 1,565.35 1,549.77 1,564.32 0.0M
2022-10-21 1,586.87 1,586.87 1,543.59 1,543.59 0.0M
2022-10-20 1,578.63 1,602.01 1,564.89 1,576.36 0.1M
2022-10-19 1,566.03 1,590.24 1,550.96 1,586.95 0.0M
2022-10-18 1,534.38 1,563.72 1,534.38 1,563.53 0.0M
2022-10-17 1,517.87 1,533.47 1,517.87 1,529.48 0.0M
2022-10-14 1,559.17 1,559.98 1,519.56 1,519.56 0.0M
2022-10-13 1,530.13 1,537.72 1,513.74 1,537.72 0.0M
2022-10-12 1,519.55 1,530.63 1,508.63 1,522.95 0.0M
2022-10-11 1,531.15 1,542.49 1,518.45 1,524.53 0.0M
2022-10-10 1,550.00 1,550.00 1,528.34 1,530.31 0.0M
2022-10-07 1,548.95 1,563.57 1,537.66 1,557.56 0.1M
2022-10-06 1,544.33 1,565.65 1,542.20 1,553.96 0.1M
2022-10-05 1,540.87 1,555.45 1,534.61 1,542.64 0.0M
2022-10-04 1,515.70 1,533.32 1,511.65 1,522.86 0.0M
2022-10-03 1,494.61 1,508.99 1,474.76 1,500.77 0.0M
2022-09-30 1,539.32 1,539.32 1,490.62 1,503.69 0.1M
2022-09-29 1,584.47 1,591.18 1,553.44 1,555.75 0.0M
2022-09-28 1,597.55 1,605.90 1,569.69 1,569.69 0.0M
2022-09-27 1,633.10 1,633.10 1,570.73 1,601.58 0.1M
2022-09-23 1,634.45 1,641.78 1,630.09 1,637.51 0.0M
2022-09-22 1,634.27 1,638.03 1,618.46 1,634.39 0.1M
2022-09-21 1,670.75 1,670.75 1,640.59 1,640.59 0.0M
2022-09-20 1,677.33 1,678.24 1,666.38 1,673.24 0.0M
2022-09-19 1,685.48 1,686.62 1,657.31 1,669.60 0.0M
2022-09-16 1,696.66 1,698.29 1,686.24 1,695.09 0.1M
2022-09-15 1,688.35 1,695.12 1,683.10 1,686.91 0.0M
2022-09-14 1,680.30 1,687.47 1,667.59 1,687.47 0.0M
2022-09-13 1,702.67 1,709.93 1,695.45 1,704.04 0.0M
2022-09-12 1,680.17 1,708.20 1,676.71 1,708.20 0.0M
2022-09-09 1,678.57 1,689.24 1,670.72 1,677.03 0.0M
2022-09-08 1,674.48 1,681.29 1,667.41 1,671.51 0.0M
2022-09-07 1,705.62 1,705.62 1,676.60 1,677.45 0.0M
2022-09-06 1,695.39 1,704.55 1,686.89 1,702.32 0.0M
2022-09-05 1,693.07 1,698.36 1,684.56 1,693.69 0.0M
2022-09-02 1,670.03 1,693.09 1,668.60 1,692.03 0.0M
2022-09-01 1,683.47 1,692.92 1,667.47 1,667.47 0.0M
2022-08-31 1,702.50 1,702.50 1,676.95 1,676.95 0.1M
2022-08-30 1,704.74 1,707.42 1,684.90 1,703.68 0.0M
2022-08-26 1,730.89 1,732.74 1,719.20 1,722.49 0.0M
2022-08-25 1,710.75 1,735.46 1,710.75 1,725.40 0.0M
2022-08-24 1,725.34 1,725.34 1,714.74 1,720.21 0.0M
2022-08-23 1,740.76 1,740.76 1,715.05 1,725.42 0.0M
2022-08-22 1,758.11 1,758.11 1,738.63 1,746.18 0.0M
2022-08-19 1,759.38 1,764.96 1,751.98 1,756.17 0.0M
2022-08-18 1,746.44 1,763.95 1,731.22 1,750.56 0.0M
2022-08-17 1,755.87 1,769.56 1,741.80 1,744.37 0.1M
2022-08-16 1,738.89 1,757.25 1,731.11 1,757.25 0.1M
2022-08-15 1,739.06 1,749.77 1,730.28 1,740.53 0.1M
2022-08-12 1,741.40 1,758.19 1,736.29 1,752.31 0.1M
2022-08-11 1,704.01 1,748.94 1,704.01 1,744.68 0.1M
2022-08-10 1,685.47 1,691.94 1,674.87 1,690.56 0.0M
2022-08-09 1,688.02 1,692.83 1,678.54 1,681.54 0.0M
2022-08-08 1,683.04 1,689.00 1,676.46 1,688.35 0.1M
2022-08-05 1,704.36 1,704.36 1,673.71 1,673.71 0.0M
2022-08-04 1,678.96 1,699.92 1,672.70 1,699.92 0.0M
2022-08-03 1,679.73 1,684.93 1,670.07 1,677.52 0.0M
2022-08-02 1,641.48 1,678.22 1,641.48 1,678.22 0.0M
2022-08-01 1,659.51 1,663.31 1,620.54 1,640.33 0.0M
2022-07-29 1,655.52 1,674.25 1,649.90 1,674.25 0.1M
2022-07-28 1,637.57 1,663.69 1,637.57 1,663.69 0.0M
2022-07-27 1,618.38 1,640.91 1,616.93 1,632.54 0.0M
2022-07-26 1,616.24 1,633.64 1,616.24 1,626.77 0.0M
2022-07-25 1,640.38 1,640.38 1,611.38 1,615.62 0.0M
2022-07-22 1,642.60 1,644.30 1,632.30 1,642.42 0.0M
2022-07-21 1,643.64 1,662.06 1,639.62 1,641.55 0.0M
2022-07-20 1,642.64 1,661.49 1,635.98 1,643.47 0.0M
2022-07-19 1,622.90 1,643.54 1,622.90 1,640.04 0.0M
2022-07-18 1,632.33 1,632.33 1,601.42 1,617.66 0.0M
2022-07-15 1,640.89 1,654.18 1,610.29 1,626.85 0.0M
2022-07-14 1,658.87 1,661.90 1,634.28 1,658.90 0.0M
2022-07-13 1,671.11 1,672.03 1,652.89 1,658.37 0.0M
2022-07-12 1,685.05 1,685.05 1,668.04 1,668.28 0.0M
2022-07-11 1,674.45 1,687.02 1,663.04 1,685.72 0.0M
2022-07-08 1,668.50 1,707.62 1,668.50 1,671.83 0.0M
2022-07-07 1,695.28 1,695.28 1,661.88 1,665.01 0.0M
2022-07-06 1,676.31 1,698.47 1,670.09 1,698.47 0.0M
2022-07-05 1,662.71 1,675.79 1,658.89 1,670.19 0.0M
2022-07-04 1,678.66 1,690.95 1,654.99 1,657.11 0.1M
2022-07-01 1,655.36 1,684.44 1,645.66 1,661.61 0.0M
2022-06-30 1,720.85 1,724.54 1,649.01 1,649.01 0.1M
2022-06-29 1,717.57 1,734.86 1,715.38 1,715.38 0.1M
2022-06-28 1,656.20 1,723.26 1,654.14 1,710.88 0.1M
2022-06-27 1,625.28 1,655.85 1,625.28 1,655.85 0.0M
2022-06-24 1,602.93 1,635.22 1,602.93 1,624.16 0.0M
2022-06-23 1,646.71 1,663.77 1,593.35 1,604.49 0.1M
2022-06-22 1,683.23 1,691.52 1,643.89 1,643.89 0.0M
2022-06-21 1,701.42 1,717.63 1,677.10 1,677.10 0.1M
2022-06-20 1,708.86 1,709.17 1,687.21 1,696.11 0.1M
2022-06-17 1,655.59 1,707.61 1,646.95 1,707.61 0.1M
2022-06-16 1,713.98 1,714.85 1,678.35 1,678.35 0.1M
2022-06-15 1,732.62 1,742.95 1,709.63 1,713.40 0.1M
2022-06-14 1,732.71 1,741.18 1,713.56 1,740.52 0.1M
2022-06-13 1,774.77 1,774.77 1,743.22 1,753.76 0.0M
2022-06-10 1,810.72 1,810.72 1,785.13 1,785.13 0.1M
2022-06-09 1,847.64 1,847.64 1,800.32 1,819.16 0.1M
2022-06-08 1,854.14 1,857.46 1,846.72 1,847.69 0.1M
2022-06-07 1,844.86 1,856.46 1,838.26 1,856.46 0.1M
2022-06-06 1,861.29 1,862.15 1,838.42 1,850.26 0.1M
2022-06-03 1,860.14 1,865.15 1,853.19 1,863.53 0.0M
2022-06-02 1,863.87 1,863.87 1,849.44 1,860.49 0.0M
2022-06-01 1,881.65 1,883.69 1,850.55 1,850.55 0.1M
2022-05-31 1,909.23 1,911.32 1,870.55 1,870.55 0.3M
2022-05-30 1,910.08 1,916.70 1,898.97 1,906.21 0.1M
2022-05-27 1,898.15 1,910.66 1,886.85 1,907.12 0.1M
2022-05-26 1,867.61 1,897.84 1,863.91 1,897.84 0.1M
2022-05-25 1,865.81 1,878.54 1,861.49 1,865.91 0.1M
2022-05-24 1,882.48 1,884.67 1,862.43 1,873.27 0.1M
2022-05-23 1,897.29 1,897.29 1,876.54 1,882.39 0.1M
2022-05-20 1,885.07 1,900.96 1,880.88 1,895.72 0.1M
2022-05-19 1,888.77 1,906.16 1,864.03 1,884.86 0.1M
2022-05-18 1,866.60 1,910.06 1,865.69 1,907.66 0.1M
2022-05-17 1,862.74 1,866.83 1,849.68 1,857.51 0.1M
2022-05-16 1,851.95 1,867.60 1,851.22 1,859.50 0.1M
2022-05-13 1,869.85 1,875.89 1,836.75 1,836.75 0.1M
2022-05-12 1,892.96 1,895.04 1,863.31 1,868.50 0.1M
2022-05-11 1,866.60 1,889.32 1,865.84 1,887.50 0.1M
2022-05-10 1,856.35 1,881.61 1,825.47 1,878.56 0.1M
2022-05-06 1,894.22 1,937.33 1,892.81 1,916.91 0.1M
2022-05-05 1,886.27 1,909.61 1,880.94 1,907.91 0.1M
2022-05-04 1,875.27 1,876.19 1,838.94 1,876.19 0.0M
2022-05-02 1,879.00 1,898.74 1,853.26 1,869.53 0.0M
2022-04-29 1,929.73 1,929.73 1,882.12 1,882.12 0.1M
2022-04-28 1,915.08 1,930.65 1,898.83 1,929.70 0.0M
2022-04-27 1,931.62 1,938.87 1,908.28 1,916.52 0.1M
2022-04-26 1,953.48 1,953.48 1,936.00 1,941.77 0.1M
2022-04-25 1,942.66 1,954.88 1,931.41 1,954.88 0.0M
2022-04-22 1,962.63 1,970.55 1,949.23 1,957.09 0.0M
2022-04-21 1,991.85 1,992.68 1,960.75 1,960.75 0.0M
2022-04-20 1,978.38 1,992.36 1,968.23 1,990.51 0.0M
2022-04-19 1,950.36 1,973.28 1,940.63 1,973.28 0.0M
2022-04-18 1,934.62 1,946.56 1,929.75 1,946.56 0.0M
2022-04-13 1,910.29 1,927.11 1,906.45 1,927.11 0.0M
2022-04-12 1,926.09 1,930.28 1,903.45 1,903.45 0.0M
2022-04-11 1,926.64 1,938.16 1,920.94 1,930.86 0.0M
2022-04-08 1,889.21 1,932.32 1,889.21 1,932.32 0.0M
2022-04-07 1,926.42 1,939.71 1,886.08 1,886.08 0.0M
2022-04-06 1,939.17 1,939.17 1,920.61 1,929.69 0.0M
2022-04-05 1,941.16 1,943.31 1,930.70 1,939.81 0.1M
2022-04-04 1,925.47 1,943.24 1,925.47 1,941.40 0.1M
2022-04-01 1,951.72 1,953.74 1,930.64 1,939.07 0.1M
2022-03-31 1,947.59 1,953.33 1,934.50 1,953.33 0.1M
2022-03-30 1,912.01 1,940.40 1,912.01 1,940.40 0.1M
2022-03-29 1,912.31 1,913.72 1,897.84 1,913.72 0.0M
2022-03-28 1,931.62 1,932.33 1,909.16 1,923.09 0.0M
2022-03-25 1,907.75 1,931.78 1,900.57 1,931.78 0.1M
2022-03-24 1,890.65 1,908.13 1,876.97 1,908.13 0.1M
2022-03-23 1,880.80 1,889.52 1,873.38 1,877.16 0.1M
2022-03-22 1,865.17 1,887.27 1,865.17 1,880.47 0.0M
2022-03-21 1,850.30 1,887.94 1,850.30 1,855.92 0.0M
2022-03-18 1,869.24 1,891.28 1,848.74 1,848.74 0.1M
2022-03-17 1,846.01 1,876.54 1,841.36 1,870.38 0.1M
2022-03-16 1,830.57 1,846.84 1,816.19 1,835.45 0.0M
2022-03-15 1,808.01 1,825.41 1,723.90 1,825.41 0.1M
2022-03-14 1,902.08 1,902.08 1,812.41 1,812.41 0.1M
2022-03-11 1,936.54 1,945.21 1,913.26 1,913.26 0.1M
2022-03-10 1,923.71 1,950.76 1,919.66 1,947.09 0.0M
2022-03-09 1,891.17 1,923.61 1,891.17 1,912.10 0.1M
2022-03-08 1,924.76 1,929.42 1,890.37 1,890.37 0.1M
2022-03-07 1,959.98 1,959.98 1,925.02 1,955.12 0.1M
2022-03-04 1,959.42 1,994.98 1,958.73 1,958.73 0.1M
2022-03-03 1,929.86 1,968.49 1,925.72 1,968.49 0.1M
2022-03-02 1,939.60 1,939.88 1,920.67 1,923.20 0.1M
2022-03-01 1,921.17 1,944.34 1,915.10 1,940.14 0.1M
2022-02-28 1,897.76 1,918.88 1,897.76 1,913.55 0.1M
2022-02-24 1,947.29 1,958.18 1,907.60 1,915.76 0.3M
2022-02-23 1,944.79 1,962.12 1,934.63 1,952.06 0.2M
2022-02-22 1,930.03 1,953.59 1,914.21 1,947.65 0.1M
2022-02-21 1,930.65 1,942.96 1,905.09 1,925.63 0.1M
2022-02-18 1,952.46 1,955.09 1,928.95 1,946.51 0.2M
2022-02-17 1,959.85 1,962.78 1,952.24 1,956.35 0.1M
2022-02-16 1,906.26 1,950.38 1,906.26 1,950.38 0.1M
2022-02-15 1,937.68 1,937.68 1,899.90 1,904.72 0.2M
2022-02-14 1,919.34 1,935.47 1,910.66 1,921.25 0.1M
2022-02-11 1,969.86 1,972.53 1,908.18 1,908.18 0.3M
2022-02-10 2,012.31 2,012.31 1,975.97 1,978.01 0.1M
2022-02-09 1,993.58 2,026.12 1,993.58 2,012.13 0.1M
2022-02-08 1,978.24 1,999.29 1,973.16 1,986.12 0.1M
2022-02-07 1,979.29 1,984.75 1,958.13 1,958.13 0.1M
2022-02-04 1,975.80 2,023.44 1,962.02 1,962.02 0.1M
2022-02-03 1,968.71 1,979.38 1,956.02 1,964.07 0.1M
2022-02-02 1,956.82 1,985.38 1,955.43 1,964.79 0.1M
2022-01-31 1,956.57 1,972.47 1,950.30 1,950.30 0.1M
2022-01-28 1,981.92 1,988.34 1,952.96 1,952.96 0.1M
2022-01-27 1,963.22 1,981.39 1,962.63 1,980.47 0.1M
2022-01-26 1,981.84 1,985.48 1,966.07 1,968.22 0.0M
2022-01-25 1,961.50 1,978.93 1,956.26 1,976.23 0.0M
2022-01-24 1,960.94 1,961.94 1,951.93 1,961.94 0.0M
2022-01-21 1,981.36 1,984.04 1,964.18 1,973.11 0.1M
2022-01-20 1,986.79 2,004.84 1,982.00 1,982.00 0.0M
2022-01-19 2,010.40 2,010.40 1,990.87 1,995.60 0.0M
2022-01-18 1,996.56 2,018.76 1,994.90 2,018.76 0.0M
2022-01-17 1,979.38 2,007.69 1,977.48 1,982.51 0.0M
2022-01-14 1,978.46 1,986.84 1,971.26 1,976.48 0.0M
2022-01-13 1,968.80 1,997.64 1,968.79 1,994.86 0.0M
2022-01-12 1,949.39 1,969.34 1,947.16 1,964.32 0.0M
2022-01-11 1,945.37 1,960.89 1,939.41 1,949.29 0.0M
2022-01-10 1,939.07 1,962.04 1,925.19 1,957.89 0.0M
2022-01-07 1,956.65 1,956.65 1,934.42 1,941.77 0.0M
2022-01-06 1,960.57 1,961.81 1,945.55 1,955.79 0.0M
2022-01-05 1,965.02 1,982.85 1,949.04 1,982.85 0.0M
2022-01-03 1,991.52 1,991.52 1,955.75 1,958.20 0.0M