(^PSE)
INDEX: ^PSE
· Real-Time Price · USD
7716.50
13.98 (0.18%)
At close: Aug 18, 2025, 3:44 PM
^PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7754.17 | 7754.17 | 7692.45 | 7702.52 | 7702.52 | -0.67% | 0 |
| Aug 14, 2025 | 7807.70 | 7807.70 | 7714.79 | 7754.17 | 7754.17 | -0.69% | 0 |
| Aug 13, 2025 | 7732.99 | 7809.31 | 7732.99 | 7807.70 | 7807.70 | 0.97% | 0 |
| Aug 12, 2025 | 7619.41 | 7733.56 | 7619.41 | 7732.99 | 7732.99 | 1.49% | 0 |
| Aug 11, 2025 | 7668.66 | 7715.21 | 7608.47 | 7619.41 | 7619.41 | -0.64% | 0 |
| Aug 8, 2025 | 7622.95 | 7676.97 | 7622.95 | 7668.66 | 7668.66 | 0.60% | 0 |
| Aug 7, 2025 | 7630.91 | 7714.84 | 7571.22 | 7622.95 | 7622.95 | -0.10% | 0 |
| Aug 6, 2025 | 7601.05 | 7638.18 | 7566.90 | 7630.91 | 7630.91 | 0.39% | 0 |
| Aug 5, 2025 | 7667.43 | 7682.35 | 7593.62 | 7601.05 | 7601.05 | -0.87% | 0 |
| Aug 4, 2025 | 7548.64 | 7669.31 | 7548.64 | 7667.43 | 7667.43 | 1.57% | 0 |
| Aug 1, 2025 | 7659.43 | 7659.43 | 7479.24 | 7548.64 | 7548.64 | -1.45% | 0 |
| Jul 31, 2025 | 7717.24 | 7769.94 | 7645.97 | 7659.43 | 7659.43 | -0.75% | 0 |
| Jul 30, 2025 | 7746.73 | 7763.29 | 7681.85 | 7717.24 | 7717.24 | -0.38% | 0 |
| Jul 29, 2025 | 7760.33 | 7817.45 | 7738.86 | 7746.73 | 7746.73 | -0.18% | 0 |
| Jul 28, 2025 | 7712.79 | 7776.51 | 7712.79 | 7760.33 | 7760.33 | 0.62% | 0 |
| Jul 25, 2025 | 7707.67 | 7730.82 | 7690.69 | 7712.79 | 7712.79 | 0.07% | 0 |
| Jul 24, 2025 | 7702.31 | 7729.35 | 7702.31 | 7707.67 | 7707.67 | 0.07% | 0 |
| Jul 23, 2025 | 7636.70 | 7709.04 | 7636.70 | 7702.31 | 7702.31 | 0.86% | 0 |
| Jul 22, 2025 | 7657.03 | 7657.03 | 7596.90 | 7636.70 | 7636.70 | -0.27% | 0 |
| Jul 21, 2025 | 7654.00 | 7702.05 | 7654.00 | 7657.03 | 7657.03 | 0.04% | 0 |