PSEi Composite

🏛️ philippines →
6,027.12
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6,256.08 6,256.08 6,243.05 6,246.93 1,136.6K
09:35 6,252.07 6,253.76 6,250.69 6,250.69 452.2K
09:40 6,249.84 6,249.84 6,245.45 6,246.80 978.2K
09:45 6,248.71 6,252.47 6,248.42 6,249.27 719.4K
09:50 6,246.74 6,246.74 6,241.08 6,244.59 1,340.1K
09:55 6,242.79 6,242.79 6,228.45 6,228.45 1,467.6K
10:00 6,225.61 6,228.05 6,224.44 6,228.05 947.8K
10:05 6,229.63 6,234.69 6,229.63 6,233.50 276.8K
10:10 6,232.92 6,234.11 6,229.01 6,234.11 800.8K
10:15 6,232.42 6,235.21 6,231.54 6,234.17 679.0K
10:20 6,236.19 6,236.19 6,233.38 6,234.06 637.5K
10:25 6,235.09 6,237.30 6,235.09 6,237.30 1,150.1K
10:30 6,239.52 6,240.14 6,236.71 6,237.71 859.1K
10:35 6,238.58 6,239.85 6,236.78 6,238.68 654.3K
10:40 6,238.65 6,243.35 6,238.65 6,243.35 353.4K
10:45 6,241.78 6,241.78 6,239.78 6,240.38 392.4K
10:50 6,245.60 6,245.60 6,244.86 6,244.92 488.1K
10:55 6,244.44 6,244.44 6,240.71 6,240.71 348.7K
11:00 6,242.08 6,243.61 6,241.43 6,241.64 364.8K
11:05 6,239.93 6,240.69 6,239.58 6,239.58 398.5K
11:10 6,238.61 6,239.92 6,238.61 6,239.29 512.0K
11:15 6,240.81 6,240.96 6,239.55 6,239.89 278.7K
11:20 6,239.72 6,240.26 6,237.73 6,237.73 604.3K
11:25 6,231.61 6,231.61 6,227.40 6,228.91 587.9K
11:30 6,227.09 6,227.89 6,225.46 6,225.46 836.6K
11:35 6,225.66 6,225.82 6,221.35 6,225.70 510.8K
11:40 6,224.87 6,224.87 6,223.03 6,223.03 908.4K
11:45 6,220.47 6,222.83 6,220.04 6,222.83 339.0K
11:50 6,222.04 6,222.64 6,219.59 6,222.64 329.7K
11:55 6,222.53 6,222.53 6,220.24 6,220.49 360.3K
12:00 6,217.99 6,217.99 6,217.99 6,217.99 62.0K
12:05 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:10 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:15 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:20 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:25 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:30 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:35 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:40 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:45 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:50 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
12:55 6,217.99 6,217.99 6,217.99 6,217.99 0.0K
13:00 6,217.99 6,221.55 6,217.99 6,221.55 1,618.2K
13:05 6,220.68 6,221.91 6,220.18 6,221.91 816.0K
13:10 6,223.08 6,223.08 6,213.37 6,213.37 1,352.1K
13:15 6,212.26 6,214.62 6,210.69 6,214.62 2,042.3K
13:20 6,214.74 6,217.38 6,214.74 6,217.38 921.3K
13:25 6,218.48 6,218.48 6,216.35 6,216.35 795.4K
13:30 6,214.51 6,217.71 6,213.94 6,216.86 1,209.4K
13:35 6,213.88 6,215.39 6,213.87 6,214.05 804.3K
13:40 6,213.08 6,213.53 6,212.97 6,213.33 856.9K
13:45 6,212.13 6,212.31 6,211.11 6,212.31 2,248.5K
13:50 6,214.12 6,214.83 6,212.45 6,214.83 1,112.0K
13:55 6,216.95 6,217.03 6,214.13 6,216.32 707.0K
14:00 6,219.97 6,224.43 6,219.60 6,219.60 774.9K
14:05 6,216.85 6,220.24 6,216.85 6,219.69 888.4K
14:10 6,221.87 6,221.87 6,217.37 6,218.61 787.5K
14:15 6,219.44 6,223.64 6,219.44 6,223.64 3,692.0K
14:20 6,224.62 6,224.88 6,223.37 6,223.37 1,810.2K
14:25 6,221.83 6,225.25 6,221.83 6,224.08 2,181.3K
14:30 6,223.16 6,224.64 6,222.07 6,224.64 1,542.6K
14:35 6,225.56 6,225.56 6,220.71 6,221.41 2,194.1K
14:40 6,220.19 6,221.66 6,219.22 6,221.66 2,553.0K
14:45 6,217.39 6,217.39 6,217.39 6,217.39 848.2K
14:50 6,214.83 6,214.83 6,214.83 6,214.83 14,386.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 6,067.04 6,067.04 5,997.75 6,027.12 0.1M
2025-09-25 6,117.29 6,120.89 6,032.20 6,042.28 0.1M
2025-09-24 6,132.32 6,149.21 6,080.42 6,108.72 0.1M
2025-09-23 6,222.46 6,236.15 6,118.54 6,118.54 0.1M
2025-09-22 6,256.08 6,256.08 6,210.69 6,214.83 0.1M
2025-09-19 6,255.79 6,287.38 6,248.46 6,264.49 0.2M
2025-09-18 6,197.84 6,233.62 6,186.15 6,233.62 0.1M
2025-09-17 6,167.69 6,225.45 6,155.22 6,210.66 0.1M
2025-09-16 6,066.73 6,158.50 6,066.73 6,148.74 0.1M
2025-09-15 6,116.10 6,116.10 6,036.63 6,057.43 0.1M
2025-09-12 6,133.52 6,146.65 6,102.01 6,109.21 0.2M
2025-09-11 6,137.72 6,138.27 6,114.11 6,126.89 0.1M
2025-09-10 6,134.37 6,151.73 6,109.34 6,120.09 0.1M
2025-09-09 6,107.42 6,142.33 6,100.23 6,122.71 0.1M
2025-09-08 6,162.01 6,170.24 6,101.86 6,101.86 0.1M
2025-09-05 6,131.39 6,175.48 6,122.90 6,149.13 0.1M
2025-09-04 6,095.15 6,115.99 6,088.21 6,106.92 0.1M
2025-09-03 6,113.35 6,113.35 6,065.10 6,082.93 0.1M
2025-09-02 6,145.26 6,145.68 6,076.27 6,128.89 0.1M
2025-09-01 6,170.68 6,170.68 6,114.34 6,140.35 0.1M
2025-08-29 6,186.63 6,207.80 6,137.09 6,155.57 0.1M
2025-08-28 6,279.05 6,279.05 6,190.19 6,190.19 0.1M
2025-08-27 6,197.57 6,277.91 6,184.23 6,273.34 0.1M
2025-08-26 6,267.93 6,271.75 6,145.24 6,145.24 0.2M
2025-08-22 6,309.24 6,309.24 6,267.55 6,281.58 0.1M
2025-08-20 6,288.28 6,301.50 6,270.94 6,277.87 0.1M
2025-08-19 6,288.58 6,290.17 6,237.51 6,277.67 0.1M
2025-08-18 6,331.01 6,336.36 6,286.09 6,288.88 0.1M
2025-08-15 6,313.43 6,321.17 6,266.71 6,315.93 0.3M
2025-08-14 6,346.17 6,366.78 6,291.85 6,291.85 0.1M
2025-08-13 6,300.36 6,340.50 6,286.68 6,325.09 0.2M
2025-08-12 6,266.76 6,299.41 6,260.17 6,289.85 0.2M
2025-08-11 6,340.29 6,342.63 6,244.77 6,254.36 0.1M
2025-08-08 6,355.32 6,377.49 6,322.83 6,339.38 0.1M
2025-08-07 6,386.91 6,388.58 6,310.97 6,364.69 0.1M
2025-08-06 6,355.89 6,412.43 6,348.73 6,370.65 0.1M
2025-08-05 6,355.52 6,375.38 6,334.82 6,353.63 0.1M
2025-08-04 6,315.54 6,348.65 6,258.93 6,348.65 0.1M
2025-08-01 6,257.29 6,306.13 6,245.02 6,306.13 0.1M
2025-07-31 6,314.40 6,315.49 6,222.04 6,252.73 0.1M
2025-07-30 6,328.78 6,333.92 6,305.51 6,318.23 0.1M
2025-07-29 6,384.23 6,384.23 6,316.70 6,325.42 0.1M
2025-07-28 6,411.26 6,417.43 6,340.51 6,379.75 0.1M
2025-07-25 6,461.85 6,461.85 6,393.83 6,413.18 0.1M
2025-07-24 6,451.62 6,466.10 6,436.34 6,444.16 0.1M
2025-07-23 6,370.34 6,462.25 6,370.34 6,462.25 0.1M
2025-07-22 6,365.26 6,365.26 6,326.26 6,355.69 0.1M
2025-07-21 6,310.10 6,355.09 6,310.10 6,352.74 0.1M
2025-07-18 6,312.64 6,339.86 6,290.60 6,303.72 0.1M
2025-07-17 6,347.10 6,358.59 6,285.41 6,295.55 0.1M
2025-07-16 6,428.26 6,428.26 6,309.31 6,337.48 0.1M
2025-07-15 6,529.94 6,537.85 6,459.47 6,459.47 0.1M
2025-07-14 6,479.13 6,547.80 6,476.57 6,525.04 0.1M
2025-07-11 6,481.45 6,488.15 6,450.41 6,459.88 0.1M
2025-07-10 6,511.92 6,536.68 6,463.20 6,463.20 0.1M
2025-07-09 6,438.62 6,508.60 6,438.62 6,504.34 0.1M
2025-07-08 6,422.83 6,447.42 6,393.31 6,433.60 0.1M
2025-07-07 6,403.57 6,425.24 6,376.99 6,425.24 0.1M
2025-07-04 6,469.41 6,470.01 6,395.57 6,395.57 0.1M
2025-07-03 6,401.20 6,489.66 6,401.20 6,468.98 0.2M
2025-07-02 6,416.95 6,419.05 6,385.54 6,419.05 0.2M
2025-07-01 6,393.66 6,423.85 6,372.59 6,423.85 0.2M
2025-06-30 6,414.06 6,448.02 6,364.94 6,364.94 0.2M
2025-06-27 6,334.74 6,417.24 6,334.74 6,408.27 0.2M
2025-06-26 6,340.99 6,345.66 6,306.41 6,330.65 0.2M
2025-06-25 6,307.97 6,337.96 6,307.97 6,325.64 0.1M
2025-06-24 6,259.62 6,331.02 6,259.62 6,292.75 0.1M
2025-06-23 6,300.17 6,300.17 6,204.04 6,218.28 0.2M
2025-06-20 6,358.34 6,370.28 6,332.50 6,339.77 0.5M
2025-06-19 6,344.34 6,365.97 6,320.56 6,357.01 0.1M
2025-06-18 6,375.54 6,386.04 6,332.58 6,337.43 0.1M
2025-06-17 6,378.59 6,396.94 6,364.77 6,369.19 0.2M
2025-06-16 6,375.68 6,377.27 6,335.98 6,358.58 0.2M
2025-06-13 6,405.76 6,422.90 6,394.85 6,395.59 0.3M
2025-06-11 6,359.53 6,384.45 6,345.77 6,381.32 0.2M
2025-06-10 6,403.75 6,413.18 6,340.24 6,347.67 0.4M
2025-06-09 6,386.99 6,406.13 6,368.96 6,406.13 0.2M
2025-06-05 6,379.14 6,401.67 6,361.58 6,376.79 0.2M
2025-06-04 6,420.27 6,428.89 6,378.56 6,378.56 0.2M
2025-06-03 6,366.32 6,412.86 6,366.32 6,412.86 0.2M
2025-06-02 6,350.37 6,367.91 6,319.29 6,352.66 0.2M
2025-05-30 6,444.92 6,456.27 6,337.24 6,341.53 0.5M
2025-05-29 6,452.93 6,453.72 6,412.81 6,412.81 0.1M
2025-05-28 6,411.01 6,473.82 6,411.01 6,425.80 0.2M
2025-05-27 6,387.32 6,399.85 6,374.91 6,384.62 0.2M
2025-05-26 6,403.32 6,405.31 6,373.35 6,389.94 0.1M
2025-05-23 6,335.06 6,413.10 6,335.06 6,413.10 0.1M
2025-05-22 6,360.38 6,360.38 6,269.09 6,305.37 0.1M
2025-05-21 6,343.80 6,375.35 6,315.04 6,375.35 0.1M
2025-05-20 6,458.27 6,458.27 6,335.33 6,335.33 0.2M
2025-05-19 6,482.87 6,482.87 6,445.02 6,454.84 0.1M
2025-05-16 6,459.74 6,471.88 6,403.03 6,465.53 0.1M
2025-05-15 6,537.47 6,537.47 6,436.00 6,466.86 0.2M
2025-05-14 6,558.56 6,591.94 6,550.06 6,551.81 0.2M
2025-05-13 6,506.22 6,566.82 6,499.87 6,566.82 0.2M
2025-05-09 6,441.35 6,487.49 6,433.94 6,458.20 0.2M
2025-05-08 6,474.70 6,516.85 6,389.49 6,389.49 0.1M
2025-05-07 6,458.35 6,531.99 6,458.35 6,465.45 0.2M
2025-05-06 6,368.85 6,437.98 6,368.85 6,418.69 0.2M
2025-05-05 6,418.62 6,445.35 6,359.63 6,359.63 0.2M
2025-05-02 6,373.97 6,452.63 6,370.94 6,411.86 0.2M
2025-04-30 6,280.28 6,375.45 6,278.54 6,354.99 0.2M
2025-04-29 6,268.53 6,285.98 6,223.75 6,252.19 0.1M
2025-04-28 6,293.51 6,323.45 6,249.50 6,249.50 0.2M
2025-04-25 6,188.12 6,294.72 6,188.12 6,268.75 0.3M
2025-04-24 6,167.28 6,183.87 6,146.41 6,158.48 0.1M
2025-04-23 6,148.48 6,168.48 6,111.71 6,168.48 0.2M
2025-04-22 6,146.16 6,150.24 6,112.26 6,145.59 0.1M
2025-04-21 6,143.07 6,152.38 6,120.30 6,138.00 0.1M
2025-04-16 6,175.06 6,178.08 6,121.26 6,134.62 0.1M
2025-04-15 6,131.53 6,186.10 6,128.23 6,186.10 0.1M
2025-04-14 6,111.60 6,145.52 6,091.61 6,145.52 0.1M
2025-04-11 6,048.74 6,087.18 5,970.08 6,082.44 0.1M
2025-04-10 6,197.72 6,197.72 6,067.97 6,077.82 0.1M
2025-04-08 5,839.06 6,006.34 5,839.06 6,006.34 0.1M
2025-04-07 5,900.19 5,900.19 5,804.56 5,822.85 0.2M
2025-04-04 6,111.11 6,111.11 6,053.74 6,084.19 0.1M
2025-04-03 6,221.02 6,221.02 6,112.78 6,145.73 0.1M
2025-04-02 6,197.22 6,247.68 6,170.36 6,247.68 0.1M
2025-03-31 6,149.19 6,180.72 6,105.93 6,180.72 0.1M
2025-03-28 6,142.99 6,151.30 6,126.60 6,147.44 0.1M
2025-03-27 6,180.22 6,180.22 6,125.52 6,139.51 0.1M
2025-03-26 6,162.19 6,166.05 6,114.36 6,166.05 0.1M
2025-03-25 6,194.02 6,194.02 6,106.39 6,159.85 0.1M
2025-03-24 6,266.43 6,266.43 6,187.49 6,192.02 0.1M
2025-03-21 6,325.94 6,325.94 6,266.75 6,266.75 0.2M
2025-03-20 6,315.11 6,337.72 6,305.53 6,323.13 0.1M
2025-03-19 6,268.50 6,313.12 6,245.24 6,313.12 0.1M
2025-03-18 6,312.63 6,329.74 6,284.68 6,284.68 0.1M
2025-03-17 6,313.24 6,335.95 6,306.19 6,306.19 0.1M
2025-03-14 6,251.46 6,299.70 6,236.60 6,294.11 0.1M
2025-03-13 6,212.10 6,271.49 6,206.63 6,242.07 0.1M
2025-03-12 6,173.74 6,195.26 6,123.88 6,195.26 0.1M
2025-03-11 6,311.30 6,311.34 6,156.97 6,206.55 0.2M
2025-03-10 6,283.09 6,360.77 6,279.42 6,360.77 0.1M
2025-03-07 6,237.22 6,306.17 6,224.20 6,298.29 0.1M
2025-03-06 6,139.41 6,275.34 6,135.97 6,219.96 0.1M
2025-03-05 6,060.96 6,141.60 6,057.72 6,121.77 0.1M
2025-03-04 6,040.94 6,081.27 6,000.54 6,064.11 0.1M
2025-03-03 6,045.57 6,087.10 6,037.19 6,037.19 0.2M
2025-02-28 6,143.16 6,143.16 5,997.97 5,997.97 0.5M
2025-02-27 6,151.30 6,168.83 6,122.05 6,124.09 0.1M
2025-02-26 6,070.59 6,144.96 6,058.21 6,144.96 0.1M
2025-02-25 6,101.29 6,106.34 6,030.06 6,064.16 0.1M
2025-02-24 6,108.02 6,114.60 6,060.47 6,095.97 0.1M
2025-02-21 6,070.30 6,114.58 6,068.99 6,098.04 0.1M
2025-02-20 6,126.77 6,126.77 6,050.29 6,066.63 0.1M
2025-02-19 6,097.77 6,142.86 6,089.65 6,119.88 0.1M
2025-02-18 5,994.64 6,107.62 5,994.64 6,094.96 0.1M
2025-02-17 6,070.02 6,070.02 5,968.53 5,993.48 0.1M
2025-02-14 6,111.99 6,113.45 6,061.33 6,061.33 0.1M
2025-02-13 6,038.17 6,117.27 6,022.94 6,113.19 0.1M
2025-02-12 6,013.43 6,073.83 5,957.48 6,044.13 0.1M
2025-02-11 6,059.31 6,059.31 5,955.73 5,987.75 0.1M
2025-02-10 6,167.57 6,188.89 6,030.50 6,037.12 0.1M
2025-02-07 6,254.65 6,254.65 6,154.99 6,154.99 0.1M
2025-02-06 6,281.09 6,281.09 6,206.72 6,241.97 0.1M
2025-02-05 6,102.49 6,282.07 6,094.66 6,281.08 0.1M
2025-02-04 5,930.74 6,094.00 5,930.74 6,089.06 0.1M
2025-02-03 5,986.65 5,994.04 5,883.04 5,883.04 0.2M
2025-01-31 6,122.63 6,128.93 5,862.59 5,862.59 0.6M
2025-01-30 6,163.02 6,163.02 6,076.93 6,107.66 0.1M
2025-01-28 6,212.08 6,248.31 6,153.47 6,153.47 0.1M
2025-01-27 6,320.78 6,325.61 6,196.88 6,196.88 0.1M
2025-01-24 6,367.87 6,378.70 6,296.20 6,296.20 0.1M
2025-01-23 6,359.37 6,385.73 6,319.39 6,378.86 0.1M
2025-01-22 6,335.59 6,392.05 6,335.59 6,348.34 0.1M
2025-01-21 6,339.24 6,368.03 6,326.30 6,340.21 0.1M
2025-01-20 6,319.83 6,382.25 6,316.85 6,349.89 0.1M
2025-01-17 6,329.43 6,352.12 6,278.11 6,352.12 0.1M
2025-01-16 6,370.58 6,419.26 6,265.52 6,265.52 0.1M
2025-01-15 6,332.65 6,373.07 6,309.09 6,330.46 0.1M
2025-01-14 6,353.95 6,374.72 6,290.89 6,299.67 0.1M
2025-01-13 6,492.87 6,492.87 6,343.10 6,343.10 0.1M
2025-01-10 6,516.46 6,520.29 6,473.13 6,496.32 0.1M
2025-01-09 6,501.00 6,516.70 6,460.60 6,511.57 0.1M
2025-01-08 6,565.29 6,566.71 6,496.72 6,496.72 0.1M
2025-01-07 6,628.16 6,640.99 6,545.38 6,545.38 0.1M
2025-01-06 6,623.23 6,661.13 6,602.76 6,625.17 0.0M
2025-01-03 6,540.32 6,627.12 6,521.61 6,603.81 0.1M
2025-01-02 6,527.84 6,550.39 6,484.57 6,550.39 0.0M