(^PSE)
INDEX: ^PSE
· Real-Time Price · USD
8435.87
9.18 (0.11%)
At close: Oct 02, 2025, 10:31 AM
^PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 8302.36 | 8426.69 | 8302.36 | 8426.69 | 8426.69 | 1.50% | 0 |
| Sep 30, 2025 | 8255.21 | 8306.88 | 8226.63 | 8302.36 | 8302.36 | 0.57% | 0 |
| Sep 29, 2025 | 8221.81 | 8300.36 | 8221.81 | 8255.21 | 8255.21 | 0.41% | 0 |
| Sep 26, 2025 | 8157.77 | 8227.82 | 8155.07 | 8221.81 | 8221.81 | 0.79% | 0 |
| Sep 25, 2025 | 8213.59 | 8213.59 | 8101.22 | 8157.77 | 8157.77 | -0.68% | 0 |
| Sep 24, 2025 | 8253.81 | 8266.11 | 8181.23 | 8213.59 | 8213.59 | -0.49% | 0 |
| Sep 23, 2025 | 8296.38 | 8318.16 | 8238.79 | 8253.81 | 8253.81 | -0.51% | 0 |
| Sep 22, 2025 | 8223.04 | 8304.30 | 8223.04 | 8296.38 | 8296.38 | 0.89% | 0 |
| Sep 19, 2025 | 8198.51 | 8233.44 | 8174.42 | 8223.04 | 8223.04 | 0.30% | 0 |
| Sep 18, 2025 | 8069.78 | 8233.61 | 8069.78 | 8198.51 | 8198.51 | 1.60% | 0 |
| Sep 17, 2025 | 8046.84 | 8103.82 | 7999.35 | 8069.78 | 8069.78 | 0.29% | 0 |
| Sep 16, 2025 | 8033.44 | 8064.63 | 8008.21 | 8046.84 | 8046.84 | 0.17% | 0 |
| Sep 15, 2025 | 7951.03 | 8038.10 | 7951.03 | 8033.44 | 8033.44 | 1.04% | 0 |
| Sep 12, 2025 | 8009.36 | 8009.36 | 7946.67 | 7951.03 | 7951.03 | -0.73% | 0 |
| Sep 11, 2025 | 7881.27 | 8019.02 | 7881.27 | 8009.36 | 8009.36 | 1.63% | 0 |
| Sep 10, 2025 | 7952.54 | 7952.54 | 7864.27 | 7881.27 | 7881.27 | -0.90% | 0 |
| Sep 9, 2025 | 7937.43 | 7960.89 | 7909.31 | 7952.54 | 7952.54 | 0.19% | 0 |
| Sep 8, 2025 | 7882.75 | 7940.83 | 7882.75 | 7937.43 | 7937.43 | 0.69% | 0 |
| Sep 5, 2025 | 7814.19 | 7906.98 | 7814.19 | 7882.75 | 7882.75 | 0.88% | 0 |
| Sep 4, 2025 | 7749.47 | 7816.02 | 7713.60 | 7814.19 | 7814.19 | 0.84% | 0 |
Page 1 of 136