- Stock Price
- Price History
- Dividends
- Dividend History
PSE Stock Price History - The Philippine Stock Exchange, Inc.
Best Day (1Y)
₱220.00
April 24, 2026
Worst Day (1Y)
₱191.00
August 18, 2025
Average Volume (1Y)
13K
Daily Average
Most Traded (1Y)
130K
July 06, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | ₱208.00 | ₱208.40 | ₱207.00 | 4K shares | ₱848K | +₱1.00 | +0.48% |
| Aug 17, 2026 | ₱207.00 | ₱207.00 | ₱206.00 | 16K shares | ₱3.22 Million | +₱0.81 | +0.39% |
| Aug 14, 2026 | ₱206.20 | ₱207.00 | ₱206.00 | 380 shares | ₱78K | +₱0.21 | +0.10% |
| Aug 13, 2026 | ₱206.00 | ₱207.60 | ₱206.00 | 970 shares | ₱201K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱206.00 | ₱207.40 | ₱204.20 | 11K shares | ₱2.21 Million | +₱1.81 | +0.88% |
| Aug 11, 2026 | ₱204.20 | ₱205.00 | ₱204.20 | 2K shares | ₱493K | -₱0.80 | -0.39% |
| Aug 10, 2026 | ₱205.00 | ₱205.00 | ₱203.40 | 680 shares | ₱139K | +₱1.82 | +0.89% |
| Aug 07, 2026 | ₱203.20 | ₱205.80 | ₱203.20 | 2K shares | ₱347K | -₱2.56 | -1.26% |
| Aug 06, 2026 | ₱205.80 | ₱205.80 | ₱203.20 | 11K shares | ₱2.29 Million | +₱1.81 | +0.88% |
| Aug 05, 2026 | ₱204.00 | ₱204.00 | ₱203.00 | 10K shares | ₱2.01 Million | +₱0.59 | +0.29% |
| Aug 04, 2026 | ₱203.40 | ₱207.80 | ₱203.40 | 2K shares | ₱433K | -₱1.59 | -0.78% |
| Aug 03, 2026 | ₱205.00 | ₱208.00 | ₱205.00 | 1K shares | ₱279K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱205.00 | ₱205.00 | ₱203.00 | 6K shares | ₱1.27 Million | +₱3.05 | +1.49% |
| Jul 30, 2026 | ₱202.00 | ₱203.00 | ₱202.00 | 2K shares | ₱501K | -₱0.99 | -0.49% |
| Jul 29, 2026 | ₱203.00 | ₱204.00 | ₱201.00 | 2K shares | ₱406K | +₱2.03 | +1.00% |
| Jul 28, 2026 | ₱201.00 | ₱201.00 | ₱201.00 | 2K shares | ₱472K | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱201.00 | ₱204.00 | ₱200.80 | 43K shares | ₱8.74 Million | +₱0.20 | +0.10% |
| Jul 24, 2026 | ₱200.80 | ₱201.00 | ₱200.80 | 5K shares | ₱1.09 Million | -₱0.20 | -0.10% |
| Jul 23, 2026 | ₱201.00 | ₱202.20 | ₱200.80 | 35K shares | ₱6.96 Million | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱201.00 | ₱202.20 | ₱201.00 | 36K shares | ₱7.31 Million | -₱1.01 | -0.50% |
| Jul 21, 2026 | ₱202.00 | ₱204.00 | ₱202.00 | 32K shares | ₱6.39 Million | -₱0.99 | -0.49% |
| Jul 20, 2026 | ₱203.00 | ₱206.00 | ₱203.00 | 35K shares | ₱7.04 Million | -₱0.99 | -0.49% |
| Jul 17, 2026 | ₱204.00 | ₱209.00 | ₱204.00 | 16K shares | ₱3.29 Million | -₱1.00 | -0.49% |
| Jul 16, 2026 | ₱205.00 | ₱205.00 | ₱204.00 | 1K shares | ₱218K | +₱1.00 | +0.49% |
| Jul 15, 2026 | ₱204.00 | ₱206.00 | ₱204.00 | 12K shares | ₱2.37 Million | -₱1.98 | -0.97% |
| Jul 14, 2026 | ₱206.00 | ₱207.00 | ₱205.00 | 2K shares | ₱458K | -₱0.99 | -0.48% |
| Jul 13, 2026 | ₱207.00 | ₱209.80 | ₱202.00 | 127K shares | ₱25.60 Million | +₱2.03 | +0.98% |
| Jul 10, 2026 | ₱205.00 | ₱209.60 | ₱205.00 | 280 shares | ₱58K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱205.00 | ₱205.00 | ₱200.20 | 6K shares | ₱1.14 Million | +₱4.92 | +2.40% |
| Jul 08, 2026 | ₱200.20 | ₱200.40 | ₱200.00 | 2K shares | ₱408K | +₱0.20 | +0.10% |
| Jul 07, 2026 | ₱200.00 | ₱205.00 | ₱200.00 | 6K shares | ₱1.16 Million | -₱2.56 | -1.28% |
| Jul 06, 2026 | ₱202.60 | ₱204.80 | ₱200.20 | 130K shares | ₱26.43 Million | -₱0.20 | -0.10% |
| Jul 03, 2026 | ₱202.80 | ₱203.00 | ₱201.00 | 630 shares | ₱127K | +₱1.83 | +0.90% |
| Jul 02, 2026 | ₱201.00 | ₱205.00 | ₱201.00 | 9K shares | ₱1.77 Million | -₱1.99 | -0.99% |
| Jul 01, 2026 | ₱203.00 | ₱203.60 | ₱203.00 | 310 shares | ₱63K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱203.00 | ₱204.60 | ₱200.20 | 580 shares | ₱117K | +₱2.84 | +1.40% |
| Jun 29, 2026 | ₱200.20 | ₱204.80 | ₱200.00 | 5K shares | ₱1.04 Million | +₱0.20 | +0.10% |
| Jun 26, 2026 | ₱200.00 | ₱202.80 | ₱200.00 | 8K shares | ₱1.61 Million | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱200.00 | ₱208.40 | ₱200.00 | 9K shares | ₱1.81 Million | -₱2.76 | -1.38% |
| Jun 24, 2026 | ₱202.80 | ₱202.80 | ₱200.00 | 230 shares | ₱47K | +₱2.84 | +1.40% |
| Jun 23, 2026 | ₱200.00 | ₱209.00 | ₱200.00 | 4K shares | ₱731K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱200.00 | ₱209.80 | ₱200.00 | 3K shares | ₱536K | -₱1.00 | -0.50% |
| Jun 19, 2026 | ₱201.00 | ₱201.00 | ₱200.00 | 3K shares | ₱603K | +₱1.01 | +0.50% |
| Jun 18, 2026 | ₱200.00 | ₱200.20 | ₱199.50 | 57K shares | ₱11.32 Million | +₱1.30 | +0.65% |
| Jun 17, 2026 | ₱198.70 | ₱204.40 | ₱195.00 | 10K shares | ₱1.94 Million | -₱5.54 | -2.79% |
| Jun 16, 2026 | ₱204.40 | ₱208.00 | ₱204.40 | 8K shares | ₱1.68 Million | -₱3.54 | -1.73% |
| Jun 15, 2026 | ₱208.00 | ₱211.20 | ₱208.00 | 21K shares | ₱4.36 Million | -₱2.95 | -1.42% |
| Jun 11, 2026 | ₱211.00 | ₱214.60 | ₱211.00 | 22K shares | ₱4.67 Million | +₱1.01 | +0.48% |
| Jun 10, 2026 | ₱210.00 | ₱211.00 | ₱208.00 | 41K shares | ₱8.60 Million | -₱0.99 | -0.47% |
| Jun 09, 2026 | ₱211.00 | ₱212.80 | ₱210.00 | 10K shares | ₱2.14 Million | +₱1.01 | +0.48% |
| Jun 08, 2026 | ₱210.00 | ₱211.00 | ₱210.00 | 18K shares | ₱3.77 Million | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱210.00 | ₱212.80 | ₱210.00 | 37K shares | ₱7.72 Million | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱210.00 | ₱212.00 | ₱210.00 | 9K shares | ₱1.98 Million | -₱0.21 | -0.10% |
| Jun 03, 2026 | ₱210.20 | ₱212.80 | ₱210.20 | 220 shares | ₱47K | -₱2.56 | -1.22% |
| Jun 02, 2026 | ₱212.80 | ₱213.00 | ₱210.00 | 1K shares | ₱211K | -₱0.19 | -0.09% |
| Jun 01, 2026 | ₱213.00 | ₱213.00 | ₱210.00 | 12K shares | ₱2.64 Million | +₱3.05 | +1.43% |
| May 29, 2026 | ₱210.00 | ₱211.00 | ₱210.00 | 42K shares | ₱8.79 Million | ₱0.00 | 0.00% |
| May 28, 2026 | ₱210.00 | ₱210.00 | ₱210.00 | 4K shares | ₱777K | -₱2.96 | -1.41% |
| May 26, 2026 | ₱213.00 | ₱213.00 | ₱213.00 | 5K shares | ₱965K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱213.00 | ₱213.00 | ₱212.00 | 10K shares | ₱2.21 Million | +₱1.00 | +0.47% |
| May 22, 2026 | ₱212.00 | ₱214.80 | ₱210.00 | 430 shares | ₱91K | +₱2.01 | +0.95% |
| May 21, 2026 | ₱210.00 | ₱213.20 | ₱208.00 | 880 shares | ₱184K | -₱3.15 | -1.50% |
| May 20, 2026 | ₱213.20 | ₱213.40 | ₱209.00 | 8K shares | ₱1.68 Million | +₱4.29 | +2.01% |
| May 19, 2026 | ₱209.00 | ₱213.00 | ₱205.00 | 10K shares | ₱2.10 Million | -₱3.93 | -1.88% |
| May 18, 2026 | ₱213.00 | ₱213.20 | ₱211.00 | 12K shares | ₱2.59 Million | ₱0.00 | 0.00% |
| May 15, 2026 | ₱213.00 | ₱215.00 | ₱209.00 | 27K shares | ₱5.83 Million | +₱5.11 | +2.40% |
| May 14, 2026 | ₱208.00 | ₱209.00 | ₱208.00 | 70 shares | ₱15K | -₱1.98 | -0.95% |
| May 13, 2026 | ₱210.00 | ₱212.80 | ₱210.00 | 190 shares | ₱40K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱210.00 | ₱210.00 | ₱209.00 | 90 shares | ₱19K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱210.00 | ₱211.80 | ₱209.00 | 5K shares | ₱1.12 Million | -₱1.79 | -0.85% |
| May 08, 2026 | ₱211.80 | ₱212.00 | ₱211.80 | 120 shares | ₱25K | -₱0.19 | -0.09% |
| May 07, 2026 | ₱212.00 | ₱212.60 | ₱210.00 | 1K shares | ₱298K | -₱1.00 | -0.47% |
| May 06, 2026 | ₱213.00 | ₱213.00 | ₱212.20 | 1K shares | ₱266K | -₱0.40 | -0.19% |
| May 05, 2026 | ₱213.40 | ₱214.80 | ₱213.00 | 580 shares | ₱124K | +₱0.41 | +0.19% |
| May 04, 2026 | ₱213.00 | ₱218.00 | ₱213.00 | 1K shares | ₱319K | -₱5.64 | -2.65% |
| Apr 30, 2026 | ₱218.80 | ₱218.80 | ₱213.80 | 40 shares | ₱9K | +₱5.12 | +2.34% |
| Apr 29, 2026 | ₱213.80 | ₱213.80 | ₱213.60 | 40 shares | ₱9K | +₱0.19 | +0.09% |
| Apr 28, 2026 | ₱213.60 | ₱219.00 | ₱213.60 | 40 shares | ₱9K | -₱5.28 | -2.47% |
| Apr 27, 2026 | ₱219.00 | ₱220.00 | ₱213.00 | 20K shares | ₱4.42 Million | -₱0.99 | -0.45% |
| Apr 24, 2026 | ₱220.00 | ₱220.00 | ₱212.00 | 16K shares | ₱3.52 Million | +₱2.64 | +1.20% |
| Apr 23, 2026 | ₱217.40 | ₱217.40 | ₱211.00 | 7K shares | ₱1.45 Million | +₱1.61 | +0.74% |
| Apr 22, 2026 | ₱215.80 | ₱216.00 | ₱214.00 | 840 shares | ₱181K | +₱1.81 | +0.84% |
| Apr 21, 2026 | ₱214.00 | ₱220.00 | ₱211.00 | 41K shares | ₱8.86 Million | +₱3.04 | +1.42% |
| Apr 20, 2026 | ₱211.00 | ₱214.60 | ₱211.00 | 290 shares | ₱62K | -₱3.54 | -1.68% |
| Apr 17, 2026 | ₱214.60 | ₱214.80 | ₱207.00 | 11K shares | ₱2.30 Million | +₱7.88 | +3.67% |
| Apr 16, 2026 | ₱207.00 | ₱208.00 | ₱204.00 | 5K shares | ₱1.09 Million | +₱3.04 | +1.47% |
| Apr 15, 2026 | ₱204.00 | ₱204.00 | ₱203.00 | 2K shares | ₱389K | +₱1.00 | +0.49% |
| Apr 14, 2026 | ₱203.00 | ₱203.00 | ₱201.40 | 1K shares | ₱296K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱203.00 | ₱204.00 | ₱203.00 | 2K shares | ₱498K | +₱0.20 | +0.10% |
| Apr 10, 2026 | ₱202.80 | ₱212.00 | ₱202.00 | 6K shares | ₱1.24 Million | -₱8.80 | -4.34% |
| Apr 08, 2026 | ₱212.00 | ₱212.00 | ₱203.00 | 13K shares | ₱2.74 Million | +₱11.38 | +5.37% |
| Apr 07, 2026 | ₱201.20 | ₱205.00 | ₱201.00 | 200 shares | ₱41K | +₱0.20 | +0.10% |
| Apr 06, 2026 | ₱201.00 | ₱205.00 | ₱201.00 | 1K shares | ₱230K | -₱1.99 | -0.99% |
| Apr 01, 2026 | ₱203.00 | ₱203.00 | ₱203.00 | 20 shares | ₱4K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱203.00 | ₱203.00 | ₱200.00 | 5K shares | ₱1.05 Million | +₱3.05 | +1.50% |
| Mar 30, 2026 | ₱200.00 | ₱203.00 | ₱200.00 | 3K shares | ₱610K | -₱2.96 | -1.48% |
| Mar 27, 2026 | ₱203.00 | ₱203.00 | ₱201.00 | 70 shares | ₱14K | +₱2.03 | +1.00% |
| Mar 26, 2026 | ₱201.00 | ₱203.00 | ₱201.00 | 3K shares | ₱507K | -₱1.99 | -0.99% |
| Mar 25, 2026 | ₱203.00 | ₱203.00 | ₱202.80 | 5K shares | ₱944K | +₱0.20 | +0.10% |
| Mar 24, 2026 | ₱202.80 | ₱202.80 | ₱202.00 | 680 shares | ₱137K | +₱2.84 | +1.40% |
| Mar 23, 2026 | ₱200.00 | ₱201.00 | ₱200.00 | 38K shares | ₱7.61 Million | -₱1.00 | -0.50% |
| Mar 19, 2026 | ₱201.00 | ₱203.00 | ₱200.00 | 210 shares | ₱42K | -₱1.99 | -0.99% |
| Mar 18, 2026 | ₱203.00 | ₱205.00 | ₱203.00 | 20K shares | ₱4.07 Million | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱203.00 | ₱204.60 | ₱203.00 | 14K shares | ₱2.80 Million | -₱1.99 | -0.98% |
| Mar 16, 2026 | ₱205.00 | ₱205.00 | ₱203.00 | 500 shares | ₱102K | +₱2.03 | +0.99% |
| Mar 13, 2026 | ₱203.00 | ₱205.00 | ₱203.00 | 20K shares | ₱4.10 Million | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱203.00 | ₱204.00 | ₱203.00 | 18K shares | ₱3.59 Million | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱203.00 | ₱205.00 | ₱203.00 | 122K shares | ₱25.02 Million | +₱1.02 | +0.50% |
| Mar 10, 2026 | ₱202.00 | ₱202.00 | ₱200.00 | 5K shares | ₱1.07 Million | +₱2.02 | +1.00% |
| Mar 09, 2026 | ₱200.00 | ₱203.00 | ₱200.00 | 17K shares | ₱3.36 Million | -₱2.96 | -1.48% |
| Mar 06, 2026 | ₱203.00 | ₱203.00 | ₱201.00 | 15K shares | ₱3.06 Million | +₱2.03 | +1.00% |
| Mar 05, 2026 | ₱201.00 | ₱203.20 | ₱201.00 | 32K shares | ₱6.42 Million | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱201.00 | ₱204.00 | ₱201.00 | 7K shares | ₱1.37 Million | -₱2.95 | -1.47% |
| Mar 03, 2026 | ₱204.00 | ₱204.60 | ₱204.00 | 16K shares | ₱3.33 Million | +₱1.00 | +0.49% |
| Mar 02, 2026 | ₱203.00 | ₱205.00 | ₱203.00 | 33K shares | ₱6.75 Million | -₱1.99 | -0.98% |
| Feb 27, 2026 | ₱205.00 | ₱205.00 | ₱203.00 | 22K shares | ₱4.50 Million | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱205.00 | ₱207.00 | ₱203.00 | 14K shares | ₱2.95 Million | +₱2.03 | +0.99% |
| Feb 25, 2026 | ₱203.00 | ₱206.00 | ₱203.00 | 10K shares | ₱2.13 Million | -₱2.96 | -1.46% |
| Feb 24, 2026 | ₱206.00 | ₱207.00 | ₱204.00 | 4K shares | ₱895K | +₱2.02 | +0.98% |
| Feb 23, 2026 | ₱204.00 | ₱205.00 | ₱204.00 | 32K shares | ₱6.45 Million | -₱1.00 | -0.49% |
| Feb 20, 2026 | ₱205.00 | ₱206.00 | ₱204.00 | 11K shares | ₱2.24 Million | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱205.00 | ₱205.00 | ₱203.00 | 12K shares | ₱2.47 Million | +₱2.03 | +0.99% |
| Feb 18, 2026 | ₱203.00 | ₱205.00 | ₱203.00 | 11K shares | ₱2.18 Million | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱203.00 | ₱204.00 | ₱202.00 | 610 shares | ₱124K | -₱0.99 | -0.49% |
| Feb 13, 2026 | ₱204.00 | ₱204.00 | ₱202.00 | 13K shares | ₱2.73 Million | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱204.00 | ₱206.00 | ₱204.00 | 21K shares | ₱4.22 Million | +₱1.00 | +0.49% |
| Feb 11, 2026 | ₱203.00 | ₱204.00 | ₱203.00 | 10K shares | ₱2.04 Million | -₱0.99 | -0.49% |
| Feb 10, 2026 | ₱204.00 | ₱207.80 | ₱203.40 | 37K shares | ₱7.51 Million | +₱0.59 | +0.29% |
| Feb 09, 2026 | ₱203.40 | ₱203.40 | ₱203.00 | 10K shares | ₱2.09 Million | +₱0.41 | +0.20% |
| Feb 06, 2026 | ₱203.00 | ₱203.00 | ₱202.00 | 48K shares | ₱9.69 Million | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱203.00 | ₱203.80 | ₱200.00 | 22K shares | ₱4.43 Million | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱203.00 | ₱207.00 | ₱203.00 | 11K shares | ₱2.24 Million | -₱0.20 | -0.10% |
| Feb 03, 2026 | ₱203.20 | ₱207.00 | ₱203.00 | 1K shares | ₱242K | +₱0.20 | +0.10% |
| Feb 02, 2026 | ₱203.00 | ₱207.00 | ₱202.00 | 5K shares | ₱954K | -₱1.99 | -0.98% |
| Jan 30, 2026 | ₱205.00 | ₱206.40 | ₱202.60 | 26K shares | ₱5.32 Million | +₱2.03 | +0.99% |
| Jan 29, 2026 | ₱203.00 | ₱204.00 | ₱202.00 | 8K shares | ₱1.65 Million | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱203.00 | ₱205.00 | ₱203.00 | 7K shares | ₱1.46 Million | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱203.00 | ₱203.00 | ₱202.00 | 1K shares | ₱292K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱203.00 | ₱207.00 | ₱203.00 | 11K shares | ₱2.28 Million | -₱1.99 | -0.98% |
| Jan 23, 2026 | ₱205.00 | ₱205.20 | ₱205.00 | 11K shares | ₱2.31 Million | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱205.00 | ₱206.00 | ₱205.00 | 11K shares | ₱2.23 Million | +₱1.00 | +0.49% |
| Jan 21, 2026 | ₱204.00 | ₱205.00 | ₱202.00 | 10K shares | ₱2.12 Million | +₱1.00 | +0.49% |
| Jan 20, 2026 | ₱203.00 | ₱204.00 | ₱201.60 | 10K shares | ₱2.13 Million | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱203.00 | ₱206.00 | ₱203.00 | 10K shares | ₱2.05 Million | -₱1.99 | -0.98% |
| Jan 16, 2026 | ₱205.00 | ₱205.40 | ₱205.00 | 14K shares | ₱2.93 Million | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱205.00 | ₱205.40 | ₱204.00 | 9K shares | ₱1.77 Million | +₱1.00 | +0.49% |
| Jan 14, 2026 | ₱204.00 | ₱204.00 | ₱203.00 | 4K shares | ₱791K | +₱1.00 | +0.49% |
| Jan 13, 2026 | ₱203.00 | ₱204.00 | ₱202.20 | 10K shares | ₱2.09 Million | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱203.00 | ₱212.00 | ₱203.00 | 46K shares | ₱9.41 Million | -₱4.87 | -2.40% |
| Jan 09, 2026 | ₱208.00 | ₱210.00 | ₱203.00 | 11K shares | ₱2.32 Million | +₱1.00 | +0.48% |
| Jan 08, 2026 | ₱207.00 | ₱210.20 | ₱200.00 | 12K shares | ₱2.50 Million | +₱4.08 | +1.97% |
| Jan 07, 2026 | ₱203.00 | ₱219.80 | ₱203.00 | 13K shares | ₱2.67 Million | -₱15.69 | -7.73% |
| Jan 06, 2026 | ₱220.00 | ₱220.00 | ₱215.00 | 20K shares | ₱4.30 Million | +₱7.24 | +3.29% |
| Jan 05, 2026 | ₱213.00 | ₱215.00 | ₱208.80 | 21K shares | ₱4.40 Million | +₱5.11 | +2.40% |
| Jan 02, 2026 | ₱208.00 | ₱208.00 | ₱206.00 | 28K shares | ₱5.80 Million | +₱2.64 | +1.27% |
| Dec 29, 2025 | ₱205.40 | ₱207.00 | ₱205.00 | 25K shares | ₱5.11 Million | +₱2.42 | +1.18% |
| Dec 26, 2025 | ₱203.00 | ₱206.00 | ₱203.00 | 6K shares | ₱1.15 Million | -₱2.96 | -1.46% |
| Dec 23, 2025 | ₱206.00 | ₱208.00 | ₱205.00 | 10K shares | ₱2.11 Million | +₱1.01 | +0.49% |
| Dec 22, 2025 | ₱205.00 | ₱206.00 | ₱204.00 | 11K shares | ₱2.30 Million | +₱1.00 | +0.49% |
| Dec 19, 2025 | ₱204.00 | ₱205.00 | ₱203.00 | 15K shares | ₱3.08 Million | +₱1.00 | +0.49% |
| Dec 18, 2025 | ₱203.00 | ₱203.20 | ₱202.40 | 12K shares | ₱2.34 Million | +₱0.61 | +0.30% |
| Dec 17, 2025 | ₱202.40 | ₱203.00 | ₱200.00 | 1K shares | ₱232K | -₱0.40 | -0.20% |
| Dec 16, 2025 | ₱202.80 | ₱203.00 | ₱202.80 | 130 shares | ₱26K | -₱0.20 | -0.10% |
| Dec 15, 2025 | ₱203.00 | ₱203.00 | ₱199.00 | 2K shares | ₱479K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱203.00 | ₱203.00 | ₱203.00 | 3K shares | ₱629K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 13K shares | ₱2.54 Million | +₱0.20 | +0.10% |
| Dec 10, 2025 | ₱202.80 | ₱203.00 | ₱202.20 | 4K shares | ₱787K | -₱0.20 | -0.10% |
| Dec 09, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 16K shares | ₱3.27 Million | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱203.00 | ₱203.00 | ₱202.20 | 14K shares | ₱2.83 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱203.00 | ₱203.00 | ₱203.00 | 170 shares | ₱35K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱203.00 | ₱203.00 | ₱202.20 | 6K shares | ₱1.26 Million | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱203.00 | ₱203.00 | ₱202.40 | 8K shares | ₱1.70 Million | +₱0.20 | +0.10% |
| Dec 01, 2025 | ₱202.80 | ₱203.20 | ₱202.80 | 12K shares | ₱2.42 Million | -₱0.20 | -0.10% |
| Nov 28, 2025 | ₱203.00 | ₱203.00 | ₱202.20 | 6K shares | ₱1.28 Million | +₱0.81 | +0.40% |
| Nov 27, 2025 | ₱202.20 | ₱203.00 | ₱202.20 | 50 shares | ₱10K | -₱0.79 | -0.39% |
| Nov 26, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 10K shares | ₱2.04 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 9K shares | ₱1.92 Million | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱203.00 | ₱203.00 | ₱203.00 | 420 shares | ₱85K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 12K shares | ₱2.46 Million | +₱0.81 | +0.40% |
| Nov 20, 2025 | ₱202.20 | ₱203.00 | ₱202.20 | 4K shares | ₱895K | -₱0.79 | -0.39% |
| Nov 19, 2025 | ₱203.00 | ₱203.00 | ₱203.00 | 14K shares | ₱2.81 Million | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱203.00 | ₱203.00 | ₱202.20 | 4K shares | ₱718K | +₱0.81 | +0.40% |
| Nov 17, 2025 | ₱202.20 | ₱203.00 | ₱202.00 | 7K shares | ₱1.44 Million | -₱0.79 | -0.39% |
| Nov 14, 2025 | ₱203.00 | ₱203.40 | ₱203.00 | 19K shares | ₱3.77 Million | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱203.00 | ₱203.40 | ₱203.00 | 10K shares | ₱2.11 Million | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 47K shares | ₱9.61 Million | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱203.00 | ₱203.60 | ₱203.00 | 28K shares | ₱5.78 Million | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 10K shares | ₱2.05 Million | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱203.00 | ₱203.40 | ₱203.00 | 11K shares | ₱2.30 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 16K shares | ₱3.27 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 11K shares | ₱2.23 Million | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱203.00 | ₱205.00 | ₱203.00 | 44K shares | ₱8.88 Million | -₱0.99 | -0.49% |
| Nov 03, 2025 | ₱204.00 | ₱205.00 | ₱203.00 | 40K shares | ₱8.10 Million | +₱1.00 | +0.49% |
| Oct 30, 2025 | ₱203.00 | ₱203.20 | ₱203.00 | 47K shares | ₱9.49 Million | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱203.00 | ₱203.00 | ₱203.00 | 20K shares | ₱4.11 Million | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱203.00 | ₱203.00 | ₱201.00 | 45K shares | ₱9.12 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱203.00 | ₱205.00 | ₱203.00 | 13K shares | ₱2.66 Million | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱203.00 | ₱204.00 | ₱203.00 | 10K shares | ₱2.09 Million | -₱0.99 | -0.49% |
| Oct 23, 2025 | ₱204.00 | ₱204.00 | ₱203.00 | 21K shares | ₱4.31 Million | +₱1.00 | +0.49% |
| Oct 22, 2025 | ₱203.00 | ₱203.80 | ₱203.00 | 16K shares | ₱3.17 Million | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱203.00 | ₱204.00 | ₱201.60 | 24K shares | ₱4.96 Million | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱203.00 | ₱203.00 | ₱203.00 | 19K shares | ₱3.88 Million | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱203.00 | ₱204.00 | ₱200.00 | 20K shares | ₱4.10 Million | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱203.00 | ₱204.60 | ₱200.00 | 10K shares | ₱2.06 Million | -₱1.79 | -0.88% |
| Oct 15, 2025 | ₱204.80 | ₱204.80 | ₱202.20 | 30K shares | ₱6.13 Million | +₱2.64 | +1.29% |
| Oct 14, 2025 | ₱202.20 | ₱203.00 | ₱201.00 | 5K shares | ₱1.10 Million | +₱1.21 | +0.60% |
| Oct 13, 2025 | ₱201.00 | ₱202.00 | ₱200.00 | 650 shares | ₱130K | -₱1.01 | -0.50% |
| Oct 10, 2025 | ₱202.00 | ₱202.00 | ₱200.00 | 210 shares | ₱42K | +₱2.02 | +1.00% |
| Oct 09, 2025 | ₱200.00 | ₱202.00 | ₱200.00 | 1K shares | ₱220K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱200.00 | ₱202.00 | ₱200.00 | 3K shares | ₱610K | -₱1.98 | -0.99% |
| Oct 07, 2025 | ₱202.00 | ₱203.00 | ₱202.00 | 2K shares | ₱410K | -₱0.99 | -0.49% |
| Oct 06, 2025 | ₱203.00 | ₱203.00 | ₱200.00 | 4K shares | ₱787K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱203.00 | ₱204.00 | ₱203.00 | 126K shares | ₱25.52 Million | -₱1.99 | -0.98% |
| Oct 02, 2025 | ₱205.00 | ₱205.00 | ₱198.00 | 76K shares | ₱15.49 Million | +₱7.26 | +3.54% |
| Oct 01, 2025 | ₱198.00 | ₱198.00 | ₱198.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱198.00 | ₱201.20 | ₱194.00 | 13K shares | ₱2.59 Million | +₱4.08 | +2.06% |
| Sep 29, 2025 | ₱194.00 | ₱203.00 | ₱191.50 | 2K shares | ₱495K | +₱2.54 | +1.31% |
| Sep 26, 2025 | ₱191.50 | ₱202.80 | ₱188.00 | 5K shares | ₱1.01 Million | -₱10.67 | -5.57% |
| Sep 25, 2025 | ₱202.80 | ₱203.00 | ₱202.80 | 100 shares | ₱20K | -₱0.20 | -0.10% |
| Sep 24, 2025 | ₱203.00 | ₱203.00 | ₱201.00 | 2K shares | ₱457K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱203.00 | ₱203.00 | ₱203.00 | 5K shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱203.00 | ₱203.00 | ₱201.00 | 450 shares | ₱91K | +₱1.02 | +0.50% |
| Sep 19, 2025 | ₱202.00 | ₱203.00 | ₱202.00 | 2K shares | ₱429K | -₱0.99 | -0.49% |
| Sep 18, 2025 | ₱203.00 | ₱205.00 | ₱202.80 | 38K shares | ₱7.63 Million | -₱1.99 | -0.98% |
| Sep 17, 2025 | ₱205.00 | ₱205.00 | ₱203.00 | 3K shares | ₱588K | +₱2.03 | +0.99% |
| Sep 16, 2025 | ₱203.00 | ₱203.00 | ₱202.00 | 3K shares | ₱525K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱203.00 | ₱203.00 | ₱202.00 | 2K shares | ₱483K | +₱1.02 | +0.50% |
| Sep 12, 2025 | ₱202.00 | ₱203.00 | ₱202.00 | 5K shares | ₱1.10 Million | -₱0.99 | -0.49% |
| Sep 11, 2025 | ₱203.00 | ₱203.00 | ₱203.00 | 12K shares | ₱2.40 Million | +₱1.02 | +0.50% |
| Sep 10, 2025 | ₱202.00 | ₱205.20 | ₱202.00 | 130 shares | ₱26K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱202.00 | ₱204.00 | ₱202.00 | 2K shares | ₱345K | -₱1.98 | -0.98% |
| Sep 08, 2025 | ₱204.00 | ₱204.00 | ₱202.80 | 6K shares | ₱1.13 Million | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱204.00 | ₱207.00 | ₱204.00 | 420 shares | ₱86K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱204.00 | ₱208.00 | ₱204.00 | 2K shares | ₱502K | -₱3.92 | -1.92% |
| Sep 03, 2025 | ₱208.00 | ₱208.00 | ₱205.00 | 2K shares | ₱347K | +₱0.81 | +0.39% |
| Sep 02, 2025 | ₱207.20 | ₱208.00 | ₱205.00 | 3K shares | ₱643K | +₱2.22 | +1.07% |
| Sep 01, 2025 | ₱205.00 | ₱208.00 | ₱203.00 | 1K shares | ₱242K | +₱2.03 | +0.99% |
| Aug 29, 2025 | ₱203.00 | ₱205.00 | ₱203.00 | 5K shares | ₱1.00 Million | -₱0.99 | -0.49% |
| Aug 28, 2025 | ₱204.00 | ₱205.00 | ₱202.00 | 9K shares | ₱1.86 Million | +₱2.02 | +0.99% |
| Aug 27, 2025 | ₱202.00 | ₱202.00 | ₱199.00 | 4K shares | ₱832K | +₱3.05 | +1.51% |
| Aug 26, 2025 | ₱199.00 | ₱200.00 | ₱199.00 | 7K shares | ₱1.36 Million | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱199.00 | ₱200.00 | ₱199.00 | 7K shares | ₱1.46 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱199.00 | ₱205.00 | ₱199.00 | 10K shares | ₱1.97 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱199.00 | ₱199.00 | ₱192.50 | 1K shares | ₱224K | +₱8.34 | +4.19% |
| Aug 18, 2025 | ₱191.00 | ₱205.80 | ₱187.50 | 620 shares | ₱119K | -₱8.60 | -4.50% |
This historical data puts the recent movement of the PSE stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PSE sits within its recent range.
Price & Volume Charts
Visual representation of PSE historical performance for the selected period
Historical Price Chart
The chart displays PSE closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PSE price history for the selected period
Jul
2026
July 06, 2026
Highest Trading Volume
₱202.60
130K Shares (₱26.40M total value)
Most actively traded day with 130K shares (₱26.40M total value) at ₱202.60 per share, indicating peak investor activity
Apr
2026
April 24, 2026
Highest Price
₱220.00
Peak price of ₱220.00 reached during this period, representing the stock's maximum value, with 16K shares traded and +1.20% price movement on that day
Apr
2026
April 08, 2026
Biggest Daily Gain
₱212.00
(+5.37%)
Single-day gain of 5.37% with ₱11.38 price increase, the largest percentage rise in this period, with 13K shares changing hands
Jan
2026
January 07, 2026
Biggest Daily Loss
₱203.00
(-7.73%)
Single-day loss of -7.73% with ₱15.69 price decrease, the largest percentage drop in this period, with 13K shares traded during the decline
Aug
2025
August 18, 2025
Lowest Price
₱191.00
Lowest price of ₱191.00 recorded, marking the period's minimum valuation, with a -4.50% decline on that day
Historical Insights
Statistical analysis of PSE price movements for the selected period
Long-Term Trend (MA200)
Bullish
PSE is trading 1.37% above the 200-day Moving Average (₱205.18). This level often acts as dynamic support during uptrends.
Price Volatility
Low
PSE showed low volatility with a standard deviation of 1.26% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from August 18, 2025 to August 18, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PSE recorded 94 positive days, 79 negative days, and 72 unchanged days, resulting in a win rate of 38.4% for the period.
Average Daily Change
+0.02%
The stock demonstrated an average daily change of +0.02%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱29.00
The trading range spread for PSE was ₱29.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PSE by sector and industry.
Historical Price Data FAQs
Common questions about PSE stock price history page
What is the PSE stock price history page?
The PSE stock price history page provides comprehensive historical trading data for The Philippine Stock Exchange, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PSE's 52-week trading range?
PSE has traded between ₱191.00 and ₱220.00 over the past 52 weeks for The Philippine Stock Exchange, Inc., representing a price range of 15.2%. Currently trading at ₱208.00, the stock is 8.9% above its 52-week low and 5.5% below its 52-week high.
How has PSE performed year-to-date (YTD)?
Year-to-date in 2026, PSE has gained 0.0% from ₱208.00 to ₱208.00 for The Philippine Stock Exchange, Inc.. The stock reached a YTD high of ₱220.00 and a low of ₱198.70.
What is PSE's 50-day moving average (MA50)?
The 50-day moving average for The Philippine Stock Exchange, Inc. (PSE) is ₱203.59. The stock is currently trading above this level at ₱208.00, which is 2.2% above the 50-day MA.
What is PSE's 200-day moving average (MA200)?
The 200-day moving average for The Philippine Stock Exchange, Inc. (PSE) is ₱205.18. The stock is currently trading above this key long-term indicator at ₱208.00, which is 1.4% above the 200-day MA.