- Stock Price
- Price History
- Dividends
- Dividend History
PSE Stock Price History - The Philippine Stock Exchange, Inc.
Best Day (1Y)
₱220.00
January 06, 2026
Worst Day (1Y)
₱173.50
January 08, 2025
Average Volume (1Y)
10K
Daily Average
Most Traded (1Y)
132K
May 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Aug 15, 2025 | ₱200.00 | ₱207.00 | ₱200.00 | 2K shares | ₱424K | -₱6.76 | -3.38% |
| Aug 14, 2025 | ₱207.00 | ₱208.00 | ₱207.00 | 220 shares | ₱46K | -₱0.99 | -0.48% |
| Aug 13, 2025 | ₱208.00 | ₱208.20 | ₱208.00 | 50K shares | ₱10.48 Million | +₱2.02 | +0.97% |
| Aug 12, 2025 | ₱206.00 | ₱206.00 | ₱206.00 | 320 shares | ₱66K | -₱0.99 | -0.48% |
| Aug 11, 2025 | ₱207.00 | ₱207.00 | ₱206.00 | 2K shares | ₱437K | +₱3.04 | +1.47% |
| Aug 08, 2025 | ₱204.00 | ₱208.00 | ₱203.00 | 33K shares | ₱6.91 Million | -₱3.92 | -1.92% |
| Aug 07, 2025 | ₱208.00 | ₱208.20 | ₱208.00 | 11K shares | ₱2.35 Million | +₱0.60 | +0.29% |
| Aug 06, 2025 | ₱207.40 | ₱208.00 | ₱207.00 | 5K shares | ₱959K | +₱2.43 | +1.17% |
| Aug 05, 2025 | ₱205.00 | ₱205.00 | ₱200.20 | 21K shares | ₱4.18 Million | +₱4.92 | +2.40% |
| Aug 04, 2025 | ₱200.20 | ₱205.00 | ₱187.00 | 2K shares | ₱458K | -₱7.51 | -3.75% |
| Aug 01, 2025 | ₱208.00 | ₱208.00 | ₱207.20 | 7K shares | ₱1.37 Million | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱208.00 | ₱209.00 | ₱206.00 | 13K shares | ₱2.64 Million | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱208.00 | ₱208.00 | ₱206.00 | 2K shares | ₱367K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱208.00 | ₱209.80 | ₱206.00 | 3K shares | ₱724K | -₱1.79 | -0.86% |
| Jul 28, 2025 | ₱209.80 | ₱210.00 | ₱207.00 | 4K shares | ₱841K | -₱0.21 | -0.10% |
| Jul 25, 2025 | ₱210.00 | ₱210.00 | ₱207.00 | 3K shares | ₱584K | +₱3.05 | +1.45% |
| Jul 24, 2025 | ₱207.00 | ₱207.00 | ₱206.00 | 7K shares | ₱1.43 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱207.00 | ₱207.80 | ₱206.80 | 5K shares | ₱1.06 Million | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱207.00 | ₱207.80 | ₱205.40 | 5K shares | ₱1.01 Million | -₱0.79 | -0.38% |
| Jul 21, 2025 | ₱207.80 | ₱210.00 | ₱205.40 | 7K shares | ₱1.36 Million | -₱2.18 | -1.05% |
| Jul 18, 2025 | ₱210.00 | ₱210.00 | ₱207.00 | 6K shares | ₱1.20 Million | +₱3.05 | +1.45% |
| Jul 17, 2025 | ₱207.00 | ₱209.00 | ₱207.00 | 63K shares | ₱13.03 Million | -₱1.99 | -0.96% |
| Jul 16, 2025 | ₱209.00 | ₱209.00 | ₱207.00 | 12K shares | ₱2.55 Million | +₱1.40 | +0.67% |
| Jul 15, 2025 | ₱207.60 | ₱209.80 | ₱206.40 | 11K shares | ₱2.25 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱207.60 | ₱209.80 | ₱207.40 | 4K shares | ₱808K | +₱0.60 | +0.29% |
| Jul 11, 2025 | ₱207.00 | ₱207.60 | ₱206.00 | 3K shares | ₱634K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱207.00 | ₱208.00 | ₱203.00 | 4K shares | ₱886K | +₱1.01 | +0.49% |
| Jul 09, 2025 | ₱206.00 | ₱207.00 | ₱204.00 | 4K shares | ₱856K | +₱2.02 | +0.98% |
| Jul 08, 2025 | ₱204.00 | ₱204.00 | ₱200.00 | 5K shares | ₱1.05 Million | +₱4.08 | +2.00% |
| Jul 07, 2025 | ₱200.00 | ₱202.00 | ₱200.00 | 2K shares | ₱385K | -₱1.98 | -0.99% |
| Jul 04, 2025 | ₱202.00 | ₱202.00 | ₱199.80 | 670 shares | ₱134K | +₱2.22 | +1.10% |
| Jul 03, 2025 | ₱199.80 | ₱200.00 | ₱197.00 | 2K shares | ₱308K | -₱0.20 | -0.10% |
| Jul 02, 2025 | ₱200.00 | ₱202.20 | ₱200.00 | 2K shares | ₱473K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱200.00 | ₱203.60 | ₱200.00 | 1K shares | ₱234K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱200.00 | ₱204.20 | ₱200.00 | 260 shares | ₱53K | -₱4.30 | -2.15% |
| Jun 27, 2025 | ₱204.40 | ₱204.40 | ₱200.40 | 1K shares | ₱295K | +₱4.09 | +2.00% |
| Jun 26, 2025 | ₱200.40 | ₱205.00 | ₱200.20 | 6K shares | ₱1.21 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱200.40 | ₱210.00 | ₱200.40 | 6K shares | ₱1.26 Million | -₱5.45 | -2.72% |
| Jun 24, 2025 | ₱206.00 | ₱208.00 | ₱200.60 | 2K shares | ₱442K | -₱2.18 | -1.06% |
| Jun 23, 2025 | ₱208.20 | ₱210.00 | ₱208.20 | 10K shares | ₱2.18 Million | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱208.20 | ₱210.00 | ₱208.20 | 3K shares | ₱640K | +₱1.21 | +0.58% |
| Jun 19, 2025 | ₱207.00 | ₱210.00 | ₱207.00 | 5K shares | ₱1.10 Million | +₱1.01 | +0.49% |
| Jun 18, 2025 | ₱206.00 | ₱208.00 | ₱204.00 | 3K shares | ₱642K | +₱1.01 | +0.49% |
| Jun 17, 2025 | ₱205.00 | ₱208.00 | ₱203.00 | 4K shares | ₱874K | +₱1.00 | +0.49% |
| Jun 16, 2025 | ₱204.00 | ₱205.00 | ₱195.00 | 10K shares | ₱2.07 Million | +₱7.24 | +3.55% |
| Jun 13, 2025 | ₱197.00 | ₱197.00 | ₱190.00 | 10K shares | ₱1.87 Million | +₱1.20 | +0.61% |
| Jun 11, 2025 | ₱195.80 | ₱195.90 | ₱190.00 | 48K shares | ₱9.27 Million | +₱5.97 | +3.05% |
| Jun 10, 2025 | ₱190.00 | ₱190.00 | ₱181.00 | 6K shares | ₱1.03 Million | +₱2.01 | +1.06% |
| Jun 09, 2025 | ₱188.00 | ₱190.00 | ₱186.00 | 3K shares | ₱594K | +₱2.03 | +1.08% |
| Jun 05, 2025 | ₱186.00 | ₱186.00 | ₱186.00 | 9K shares | ₱1.78 Million | -₱2.75 | -1.48% |
| Jun 04, 2025 | ₱188.80 | ₱190.00 | ₱185.00 | 4K shares | ₱799K | +₱4.81 | +2.55% |
| Jun 03, 2025 | ₱184.10 | ₱188.90 | ₱183.00 | 5K shares | ₱964K | +₱1.10 | +0.60% |
| Jun 02, 2025 | ₱183.00 | ₱185.00 | ₱180.00 | 900 shares | ₱163K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱183.00 | ₱183.00 | ₱180.00 | 300 shares | ₱55K | +₱3.06 | +1.67% |
| May 29, 2025 | ₱180.00 | ₱186.00 | ₱179.50 | 11K shares | ₱1.96 Million | ₱0.00 | 0.00% |
| May 28, 2025 | ₱180.00 | ₱180.00 | ₱174.60 | 132K shares | ₱23.71 Million | +₱2.02 | +1.12% |
| May 27, 2025 | ₱178.00 | ₱179.90 | ₱177.20 | 20K shares | ₱3.46 Million | +₱0.80 | +0.45% |
| May 26, 2025 | ₱177.20 | ₱177.20 | ₱175.00 | 190 shares | ₱34K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱177.20 | ₱189.90 | ₱176.20 | 400 shares | ₱73K | +₱1.01 | +0.57% |
| May 22, 2025 | ₱176.20 | ₱177.60 | ₱175.00 | 16K shares | ₱2.74 Million | +₱1.00 | +0.57% |
| May 21, 2025 | ₱175.20 | ₱179.00 | ₱175.20 | 1K shares | ₱238K | -₱2.28 | -1.30% |
| May 20, 2025 | ₱177.50 | ₱179.50 | ₱175.10 | 9K shares | ₱1.66 Million | ₱0.00 | 0.00% |
| May 19, 2025 | ₱177.50 | ₱183.00 | ₱175.00 | 15K shares | ₱2.66 Million | +₱2.54 | +1.43% |
| May 16, 2025 | ₱175.00 | ₱176.90 | ₱175.00 | 6K shares | ₱1.10 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱175.00 | ₱178.00 | ₱175.00 | 10K shares | ₱1.70 Million | -₱2.96 | -1.69% |
| May 14, 2025 | ₱178.00 | ₱184.00 | ₱175.50 | 9K shares | ₱1.55 Million | -₱5.80 | -3.26% |
| May 13, 2025 | ₱184.00 | ₱193.50 | ₱183.00 | 11K shares | ₱2.10 Million | -₱10.38 | -5.64% |
| May 09, 2025 | ₱195.00 | ₱195.00 | ₱190.00 | 7K shares | ₱1.34 Million | +₱5.66 | +2.90% |
| May 08, 2025 | ₱189.50 | ₱192.50 | ₱189.10 | 12K shares | ₱2.34 Million | -₱0.49 | -0.26% |
| May 07, 2025 | ₱190.00 | ₱190.00 | ₱189.00 | 5K shares | ₱910K | +₱1.01 | +0.53% |
| May 06, 2025 | ₱189.00 | ₱189.40 | ₱189.00 | 8K shares | ₱1.59 Million | -₱0.40 | -0.21% |
| May 05, 2025 | ₱189.40 | ₱194.00 | ₱189.00 | 39K shares | ₱7.35 Million | -₱0.61 | -0.32% |
| May 02, 2025 | ₱190.00 | ₱195.00 | ₱189.00 | 18K shares | ₱3.40 Million | +₱1.10 | +0.58% |
| Apr 30, 2025 | ₱188.90 | ₱190.00 | ₱188.90 | 7K shares | ₱1.25 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱188.90 | ₱190.00 | ₱186.00 | 11K shares | ₱2.04 Million | +₱2.95 | +1.56% |
| Apr 28, 2025 | ₱186.00 | ₱186.00 | ₱186.00 | 670 shares | ₱125K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱186.00 | ₱186.00 | ₱181.60 | 1K shares | ₱225K | +₱0.09 | +0.05% |
| Apr 24, 2025 | ₱185.90 | ₱186.00 | ₱185.90 | 150 shares | ₱28K | -₱0.09 | -0.05% |
| Apr 23, 2025 | ₱186.00 | ₱186.00 | ₱184.00 | 670 shares | ₱125K | +₱0.91 | +0.49% |
| Apr 22, 2025 | ₱185.10 | ₱185.90 | ₱182.50 | 150 shares | ₱28K | -₱3.81 | -2.06% |
| Apr 21, 2025 | ₱189.00 | ₱189.00 | ₱184.00 | 2K shares | ₱330K | +₱4.08 | +2.16% |
| Apr 16, 2025 | ₱185.00 | ₱190.00 | ₱184.00 | 17K shares | ₱3.24 Million | +₱1.00 | +0.54% |
| Apr 15, 2025 | ₱184.00 | ₱185.00 | ₱184.00 | 1K shares | ₱195K | -₱0.99 | -0.54% |
| Apr 14, 2025 | ₱185.00 | ₱185.00 | ₱179.00 | 5K shares | ₱915K | +₱6.20 | +3.35% |
| Apr 11, 2025 | ₱179.00 | ₱180.00 | ₱179.00 | 380 shares | ₱68K | -₱0.39 | -0.22% |
| Apr 10, 2025 | ₱179.40 | ₱180.00 | ₱179.40 | 1K shares | ₱216K | -₱0.59 | -0.33% |
| Apr 08, 2025 | ₱180.00 | ₱180.00 | ₱178.00 | 1K shares | ₱265K | +₱1.82 | +1.01% |
| Apr 07, 2025 | ₱178.20 | ₱180.90 | ₱178.00 | 2K shares | ₱433K | -₱2.76 | -1.55% |
| Apr 04, 2025 | ₱181.00 | ₱183.10 | ₱180.10 | 11K shares | ₱2.08 Million | -₱1.19 | -0.66% |
| Apr 03, 2025 | ₱182.20 | ₱186.40 | ₱182.00 | 6K shares | ₱1.09 Million | +₱0.20 | +0.11% |
| Apr 02, 2025 | ₱182.00 | ₱184.00 | ₱181.00 | 810 shares | ₱148K | +₱0.91 | +0.50% |
| Mar 31, 2025 | ₱181.10 | ₱185.90 | ₱180.50 | 560 shares | ₱102K | +₱0.60 | +0.33% |
| Mar 28, 2025 | ₱180.50 | ₱180.50 | ₱180.00 | 40 shares | ₱7K | +₱0.51 | +0.28% |
| Mar 27, 2025 | ₱180.00 | ₱186.00 | ₱180.00 | 11K shares | ₱1.95 Million | -₱3.73 | -2.07% |
| Mar 26, 2025 | ₱183.80 | ₱184.00 | ₱180.30 | 21K shares | ₱3.80 Million | +₱1.82 | +0.99% |
| Mar 25, 2025 | ₱182.00 | ₱186.00 | ₱182.00 | 13K shares | ₱2.43 Million | +₱1.62 | +0.89% |
| Mar 24, 2025 | ₱180.40 | ₱185.00 | ₱180.40 | 13K shares | ₱2.41 Million | -₱1.59 | -0.88% |
| Mar 21, 2025 | ₱182.00 | ₱184.90 | ₱181.90 | 3K shares | ₱593K | +₱1.00 | +0.55% |
| Mar 20, 2025 | ₱181.00 | ₱181.00 | ₱178.60 | 980 shares | ₱177K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱181.00 | ₱185.00 | ₱180.10 | 7K shares | ₱1.23 Million | -₱1.39 | -0.77% |
| Mar 18, 2025 | ₱182.40 | ₱182.50 | ₱182.40 | 740 shares | ₱135K | -₱0.09 | -0.05% |
| Mar 17, 2025 | ₱182.50 | ₱185.00 | ₱181.00 | 2K shares | ₱307K | +₱2.03 | +1.11% |
| Mar 14, 2025 | ₱180.50 | ₱180.50 | ₱178.30 | 30K shares | ₱5.32 Million | +₱0.40 | +0.22% |
| Mar 13, 2025 | ₱180.10 | ₱184.50 | ₱179.00 | 2K shares | ₱423K | -₱4.29 | -2.38% |
| Mar 12, 2025 | ₱184.50 | ₱185.50 | ₱179.00 | 1K shares | ₱202K | -₱1.00 | -0.54% |
| Mar 11, 2025 | ₱185.50 | ₱186.80 | ₱178.00 | 2K shares | ₱460K | +₱0.50 | +0.27% |
| Mar 10, 2025 | ₱185.00 | ₱186.80 | ₱185.00 | 70K shares | ₱12.89 Million | +₱0.41 | +0.22% |
| Mar 07, 2025 | ₱184.60 | ₱186.70 | ₱178.00 | 3K shares | ₱599K | +₱0.70 | +0.38% |
| Mar 06, 2025 | ₱183.90 | ₱185.50 | ₱183.90 | 80 shares | ₱15K | -₱1.58 | -0.86% |
| Mar 05, 2025 | ₱185.50 | ₱185.50 | ₱180.70 | 100 shares | ₱19K | +₱4.93 | +2.66% |
| Mar 04, 2025 | ₱180.70 | ₱186.50 | ₱180.70 | 670 shares | ₱123K | -₱5.06 | -2.80% |
| Mar 03, 2025 | ₱185.90 | ₱186.70 | ₱182.00 | 2K shares | ₱291K | +₱3.98 | +2.14% |
| Feb 28, 2025 | ₱182.00 | ₱185.40 | ₱178.00 | 5K shares | ₱980K | +₱3.88 | +2.13% |
| Feb 27, 2025 | ₱178.20 | ₱187.40 | ₱178.20 | 20 shares | ₱4K | -₱1.78 | -1.00% |
| Feb 26, 2025 | ₱180.00 | ₱180.00 | ₱179.80 | 110 shares | ₱20K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱180.00 | ₱180.00 | ₱180.00 | 140 shares | ₱25K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱180.00 | ₱180.80 | ₱177.00 | 310 shares | ₱56K | +₱3.04 | +1.69% |
| Feb 21, 2025 | ₱177.00 | ₱183.90 | ₱175.00 | 360 shares | ₱64K | +₱0.90 | +0.51% |
| Feb 20, 2025 | ₱176.10 | ₱182.90 | ₱176.10 | 9K shares | ₱1.56 Million | -₱1.97 | -1.12% |
| Feb 19, 2025 | ₱178.10 | ₱187.60 | ₱172.10 | 11K shares | ₱1.92 Million | -₱1.98 | -1.11% |
| Feb 18, 2025 | ₱180.10 | ₱189.90 | ₱178.40 | 720 shares | ₱131K | +₱1.71 | +0.95% |
| Feb 17, 2025 | ₱178.40 | ₱180.50 | ₱178.40 | 480 shares | ₱86K | -₱2.37 | -1.33% |
| Feb 14, 2025 | ₱180.80 | ₱190.00 | ₱180.80 | 870 shares | ₱163K | +₱0.40 | +0.22% |
| Feb 13, 2025 | ₱180.40 | ₱190.00 | ₱180.40 | 3K shares | ₱634K | -₱3.91 | -2.17% |
| Feb 12, 2025 | ₱184.40 | ₱186.00 | ₱180.10 | 1K shares | ₱188K | +₱4.41 | +2.39% |
| Feb 11, 2025 | ₱180.10 | ₱183.90 | ₱176.00 | 8K shares | ₱1.36 Million | +₱0.50 | +0.28% |
| Feb 10, 2025 | ₱179.60 | ₱186.70 | ₱179.00 | 60 shares | ₱11K | +₱0.61 | +0.34% |
| Feb 07, 2025 | ₱179.00 | ₱187.90 | ₱179.00 | 2K shares | ₱448K | -₱4.49 | -2.51% |
| Feb 06, 2025 | ₱183.60 | ₱189.90 | ₱183.60 | 2K shares | ₱396K | -₱6.10 | -3.32% |
| Feb 05, 2025 | ₱189.90 | ₱190.00 | ₱183.40 | 7K shares | ₱1.35 Million | +₱6.72 | +3.54% |
| Feb 04, 2025 | ₱183.40 | ₱183.40 | ₱181.00 | 6K shares | ₱1.07 Million | +₱2.44 | +1.33% |
| Feb 03, 2025 | ₱181.00 | ₱181.00 | ₱176.40 | 420 shares | ₱76K | -₱2.26 | -1.25% |
| Jan 31, 2025 | ₱183.30 | ₱183.60 | ₱177.00 | 180 shares | ₱33K | +₱6.53 | +3.56% |
| Jan 30, 2025 | ₱177.00 | ₱184.50 | ₱176.60 | 31K shares | ₱5.69 Million | -₱7.56 | -4.27% |
| Jan 28, 2025 | ₱184.90 | ₱186.90 | ₱176.70 | 750 shares | ₱139K | +₱8.58 | +4.64% |
| Jan 27, 2025 | ₱176.70 | ₱185.40 | ₱176.70 | 110 shares | ₱20K | -₱7.93 | -4.49% |
| Jan 24, 2025 | ₱185.00 | ₱185.00 | ₱180.00 | 860 shares | ₱157K | +₱4.83 | +2.61% |
| Jan 23, 2025 | ₱180.30 | ₱184.00 | ₱180.10 | 240 shares | ₱44K | +₱0.20 | +0.11% |
| Jan 22, 2025 | ₱180.10 | ₱188.90 | ₱180.00 | 120 shares | ₱22K | +₱0.11 | +0.06% |
| Jan 21, 2025 | ₱180.00 | ₱184.80 | ₱180.00 | 950 shares | ₱175K | -₱3.91 | -2.17% |
| Jan 20, 2025 | ₱184.00 | ₱184.00 | ₱180.60 | 2K shares | ₱371K | +₱2.02 | +1.10% |
| Jan 17, 2025 | ₱182.00 | ₱189.80 | ₱182.00 | 2K shares | ₱404K | -₱7.48 | -4.11% |
| Jan 16, 2025 | ₱189.80 | ₱190.00 | ₱177.50 | 1K shares | ₱281K | -₱0.21 | -0.11% |
| Jan 15, 2025 | ₱190.00 | ₱192.00 | ₱185.00 | 10K shares | ₱1.88 Million | +₱5.13 | +2.70% |
| Jan 14, 2025 | ₱185.00 | ₱188.00 | ₱176.00 | 9K shares | ₱1.69 Million | +₱5.88 | +3.18% |
| Jan 13, 2025 | ₱179.30 | ₱184.50 | ₱179.30 | 1K shares | ₱183K | -₱5.52 | -3.08% |
| Jan 10, 2025 | ₱185.00 | ₱185.60 | ₱176.90 | 30K shares | ₱5.56 Million | +₱9.12 | +4.93% |
| Jan 09, 2025 | ₱176.30 | ₱176.30 | ₱171.20 | 1K shares | ₱233K | +₱2.84 | +1.61% |
| Jan 08, 2025 | ₱173.50 | ₱177.00 | ₱170.20 | 2K shares | ₱341K | -₱4.09 | -2.36% |
| Jan 07, 2025 | ₱177.70 | ₱178.00 | ₱177.50 | 9K shares | ₱1.54 Million | -₱0.30 | -0.17% |
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
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
Jan
2026
January 06, 2026
Highest Price
₱220.00
Peak price of ₱220.00 reached during this period, representing the stock's maximum value, with 20K shares traded and +3.29% price movement on that day
May
2025
May 28, 2025
Highest Trading Volume
₱180.00
132K Shares (₱23.74M total value)
Most actively traded day with 132K shares (₱23.74M total value) at ₱180.00 per share, indicating peak investor activity
Jan
2025
January 10, 2025
Biggest Daily Gain
₱185.00
(+4.93%)
Single-day gain of 4.93% with ₱9.12 price increase, the largest percentage rise in this period, with 30K shares changing hands
Jan
2025
January 08, 2025
Lowest Price
₱173.50
Lowest price of ₱173.50 recorded, marking the period's minimum valuation, with a -2.36% decline on that day
Historical Insights
Statistical analysis of PSE price movements for the selected period
Long-Term Trend (MA200)
Bullish
PSE is trading 2.77% above the 200-day Moving Average (₱197.53). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
PSE showed moderate volatility with a standard deviation of 1.62% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from January 07, 2025 to January 07, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PSE recorded 106 positive days, 79 negative days, and 59 unchanged days, resulting in a win rate of 43.4% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱46.50
The trading range spread for PSE was ₱46.50, 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 ₱173.50 and ₱220.00 over the past 52 weeks for The Philippine Stock Exchange, Inc., representing a price range of 26.8%. Currently trading at ₱203.00, the stock is 17.0% above its 52-week low and 7.7% below its 52-week high.
How has PSE performed year-to-date (YTD)?
Year-to-date in 2026, PSE has declined 2.4% from ₱208.00 to ₱203.00 for The Philippine Stock Exchange, Inc.. The stock reached a YTD high of ₱220.00 and a low of ₱203.00.
What is PSE's 50-day moving average (MA50)?
The 50-day moving average for The Philippine Stock Exchange, Inc. (PSE) is ₱203.78. The stock is currently trading below this level at ₱203.00, which is 0.4% below 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 ₱197.53. The stock is currently trading above this key long-term indicator at ₱203.00, which is 2.8% above the 200-day MA.