PSE Stock Price History - The Philippine Stock Exchange, Inc.
Best Day
₱210.00
July 25, 2025
Worst Day
₱158.90
December 26, 2024
Average Volume
9K
Daily Average
Most Traded
132K
May 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱203.00 | ₱203.00 | ₱203.00 | 4K shares | ₱814K | ₱0.00 | 0.00% |
| 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% |
| Jan 06, 2025 | ₱178.00 | ₱178.00 | ₱174.60 | 13K shares | ₱2.28 Million | +₱3.26 | +1.83% |
| Jan 03, 2025 | ₱174.80 | ₱178.00 | ₱165.00 | 6K shares | ₱1.05 Million | +₱10.38 | +5.94% |
| Jan 02, 2025 | ₱165.00 | ₱165.00 | ₱163.00 | 4K shares | ₱720K | +₱1.01 | +0.61% |
| Dec 27, 2024 | ₱164.00 | ₱164.00 | ₱158.90 | 21K shares | ₱3.41 Million | +₱5.26 | +3.21% |
| Dec 26, 2024 | ₱158.90 | ₱160.00 | ₱158.20 | 28K shares | ₱4.51 Million | -₱0.21 | -0.13% |
| Dec 23, 2024 | ₱159.10 | ₱163.00 | ₱159.00 | 4K shares | ₱678K | -₱0.89 | -0.56% |
| Dec 20, 2024 | ₱160.00 | ₱164.80 | ₱160.00 | 12K shares | ₱1.92 Million | -₱3.90 | -2.44% |
| Dec 19, 2024 | ₱164.00 | ₱166.00 | ₱164.00 | 4K shares | ₱716K | -₱0.10 | -0.06% |
| Dec 18, 2024 | ₱164.10 | ₱166.90 | ₱164.10 | 900 shares | ₱150K | -₱2.26 | -1.38% |
| Dec 17, 2024 | ₱166.40 | ₱167.00 | ₱163.10 | 5K shares | ₱750K | +₱0.70 | +0.42% |
| Dec 16, 2024 | ₱165.70 | ₱168.00 | ₱165.60 | 3K shares | ₱432K | -₱0.10 | -0.06% |
| Dec 13, 2024 | ₱165.80 | ₱168.00 | ₱165.80 | 750 shares | ₱126K | -₱1.19 | -0.72% |
| Dec 12, 2024 | ₱167.00 | ₱168.00 | ₱165.20 | 1K shares | ₱199K | +₱0.50 | +0.30% |
| Dec 11, 2024 | ₱166.50 | ₱168.00 | ₱165.00 | 7K shares | ₱1.25 Million | -₱0.50 | -0.30% |
| Dec 10, 2024 | ₱167.00 | ₱168.80 | ₱166.10 | 6K shares | ₱959K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱167.00 | ₱169.50 | ₱167.00 | 2K shares | ₱353K | -₱1.00 | -0.60% |
| Dec 06, 2024 | ₱168.00 | ₱169.80 | ₱168.00 | 10K shares | ₱1.73 Million | -₱1.39 | -0.83% |
| Dec 05, 2024 | ₱169.40 | ₱169.90 | ₱169.40 | 2K shares | ₱341K | -₱0.10 | -0.06% |
| Dec 04, 2024 | ₱169.50 | ₱170.00 | ₱169.50 | 19K shares | ₱3.24 Million | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱169.50 | ₱172.00 | ₱169.50 | 6K shares | ₱1.09 Million | -₱0.49 | -0.29% |
| Dec 02, 2024 | ₱170.00 | ₱170.00 | ₱169.50 | 1K shares | ₱211K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱170.00 | ₱171.20 | ₱169.50 | 46K shares | ₱7.75 Million | +₱0.49 | +0.29% |
| Nov 28, 2024 | ₱169.50 | ₱170.90 | ₱169.20 | 14K shares | ₱2.46 Million | +₱0.31 | +0.18% |
| Nov 27, 2024 | ₱169.20 | ₱171.00 | ₱169.10 | 2K shares | ₱403K | -₱1.78 | -1.05% |
| Nov 26, 2024 | ₱171.00 | ₱175.00 | ₱171.00 | 2K shares | ₱356K | -₱0.99 | -0.58% |
| Nov 25, 2024 | ₱172.00 | ₱178.00 | ₱172.00 | 1K shares | ₱205K | -₱2.94 | -1.71% |
| Nov 22, 2024 | ₱175.00 | ₱177.80 | ₱175.00 | 4K shares | ₱653K | -₱3.62 | -2.07% |
| Nov 21, 2024 | ₱178.70 | ₱178.90 | ₱172.10 | 150 shares | ₱26K | -₱1.00 | -0.56% |
| Nov 20, 2024 | ₱179.70 | ₱185.00 | ₱172.10 | 370 shares | ₱66K | +₱3.25 | +1.81% |
Advanced Filters
Narrow down the PSE historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of PSE historical performance
The price chart displays PSE closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
Jul
2025
July 25, 2025
Highest Price
₱210.00
Peak price of ₱210.00 reached during this period, representing the stock's maximum value, with 3K shares traded and +1.45% 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
May
2025
May 13, 2025
Biggest Daily Loss
₱184.00
(-5.64%)
Single-day loss of -5.64% with ₱10.38 price decrease, the largest percentage drop in this period, with 11K shares traded during the decline
Jan
2025
January 03, 2025
Biggest Daily Gain
₱174.80
(+5.94%)
Single-day gain of 5.94% with ₱10.38 price increase, the largest percentage rise in this period, with 6K shares changing hands
Dec
2024
December 26, 2024
Lowest Price
₱158.90
Lowest price of ₱158.90 recorded, marking the period's minimum valuation, with a -0.13% decline on that day
Historical Insights
Statistical analysis of PSE price movements
Price Volatility
Moderate
PSE showed moderate volatility with a standard deviation of 1.61% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PSE recorded 103 positive days, 88 negative days, and 54 unchanged days, resulting in a win rate of 42.0% 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
₱51.10
The trading range spread for PSE was ₱51.10, 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 company group
Historical Price Data FAQs
Common questions about PSE stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for PSE historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in PSE insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for PSE?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for PSE historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for PSE?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics