Philippine Stock Exchange Inc

PSE
🏛️ 菲律宾 →
194.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 151.44 151.73 148.98 149.93 0.0M
2022-12-28 151.44 151.44 148.50 148.60 0.0M
2022-12-27 148.60 151.44 148.03 151.44 0.0M
2022-12-22 148.50 148.50 148.50 148.50 0.0M
2022-12-21 148.12 151.54 148.03 151.54 0.0M
2022-12-20 151.73 151.73 151.73 151.73 0.0M
2022-12-19 151.63 151.63 148.03 148.03 0.0M
2022-12-16 148.03 151.73 147.17 151.73 0.0M
2022-12-15 146.70 151.16 146.70 148.03 0.0M
2022-12-14 147.08 147.08 146.60 147.08 0.0M
2022-12-13 151.73 151.73 146.22 146.22 0.0M
2022-12-12 151.73 151.82 151.73 151.73 0.0M
2022-12-09 151.73 151.82 151.73 151.73 0.0M
2022-12-07 150.87 151.82 147.93 147.93 0.0M
2022-12-06 148.03 149.93 147.08 149.93 0.0M
2022-12-05 151.82 151.82 148.03 148.03 0.0M
2022-12-02 147.55 151.82 146.41 151.82 0.0M
2022-12-01 148.03 148.03 147.08 147.08 0.0M
2022-11-29 149.83 149.83 147.08 147.08 0.0M
2022-11-28 148.98 149.93 147.46 149.93 0.0M
2022-11-25 147.27 147.27 147.27 147.27 0.0M
2022-11-24 149.64 149.64 146.13 146.13 0.0M
2022-11-23 147.08 149.74 147.08 149.74 0.0M
2022-11-22 148.98 148.98 147.08 147.08 0.0M
2022-11-21 149.83 149.83 148.98 148.98 0.0M
2022-11-18 149.83 149.93 149.83 149.93 0.0M
2022-11-17 149.83 149.83 148.03 149.36 0.0M
2022-11-16 149.83 149.83 149.83 149.83 0.0M
2022-11-15 149.93 149.93 148.98 149.83 0.0M
2022-11-14 153.72 153.72 148.98 149.74 0.0M
2022-11-11 149.93 149.93 149.07 149.07 0.0M
2022-11-10 151.82 151.82 148.98 149.93 0.0M
2022-11-09 153.72 153.72 150.87 151.82 0.0M
2022-11-08 156.47 156.47 155.90 155.90 0.0M
2022-11-07 151.82 153.72 151.82 153.72 0.0M
2022-11-04 150.87 156.47 149.07 151.82 0.0M
2022-11-03 148.60 157.71 148.60 150.87 0.0M
2022-11-02 155.62 155.62 148.60 148.60 0.0M
2022-10-28 156.57 156.57 151.82 156.57 0.0M
2022-10-27 159.22 159.22 157.80 157.80 0.0M
2022-10-26 150.87 156.57 150.87 151.82 0.1M
2022-10-25 148.98 149.93 148.98 149.45 0.0M
2022-10-24 151.82 151.82 151.73 151.73 0.0M
2022-10-21 156.57 156.57 151.35 151.82 0.0M
2022-10-20 151.82 160.17 147.93 160.08 0.0M
2022-10-19 151.82 151.82 151.82 151.82 0.0M
2022-10-18 151.82 151.82 151.82 151.82 0.0M
2022-10-17 151.82 151.82 151.73 151.73 0.0M
2022-10-14 151.82 151.82 151.73 151.73 0.0M
2022-10-13 147.17 151.82 147.17 151.82 0.0M
2022-10-12 151.63 151.82 147.65 151.82 0.0M
2022-10-11 147.08 151.63 147.08 151.63 0.0M
2022-10-10 148.98 148.98 147.08 147.08 0.0M
2022-10-07 148.98 150.87 147.08 147.08 0.0M
2022-10-06 148.60 151.63 147.08 151.63 0.0M
2022-10-05 145.75 148.98 145.75 146.13 0.0M
2022-10-04 148.03 148.03 144.23 145.18 0.0M
2022-10-03 147.17 150.68 147.08 147.08 0.0M
2022-09-30 150.87 150.87 147.08 150.68 0.0M
2022-09-29 151.73 151.82 151.73 151.82 0.0M
2022-09-28 147.08 151.82 143.47 151.82 0.0M
2022-09-27 151.82 151.82 147.08 147.08 0.0M
2022-09-26 148.03 151.82 148.03 151.82 0.0M
2022-09-23 148.03 151.82 148.03 151.82 0.0M
2022-09-22 149.93 151.73 148.98 151.73 0.0M
2022-09-21 150.87 150.87 149.93 149.93 0.0M
2022-09-20 151.35 151.82 150.87 151.82 0.0M
2022-09-19 151.82 151.82 151.35 151.35 0.0M
2022-09-16 151.82 151.82 151.35 151.35 0.0M
2022-09-15 151.35 151.35 151.16 151.35 0.0M
2022-09-14 151.44 151.82 151.35 151.35 0.0M
2022-09-13 151.82 151.82 151.44 151.44 0.0M
2022-09-12 151.82 151.82 151.63 151.63 0.0M
2022-09-09 151.82 151.82 151.63 151.63 0.0M
2022-09-08 151.44 151.82 151.44 151.44 0.0M
2022-09-07 151.82 151.82 151.44 151.44 0.0M
2022-09-06 151.82 151.82 151.73 151.82 0.0M
2022-09-05 151.73 151.73 151.35 151.73 0.0M
2022-09-02 151.82 151.82 151.73 151.73 0.0M
2022-09-01 151.16 151.82 151.16 151.73 0.0M
2022-08-31 151.73 151.82 150.87 151.06 0.0M
2022-08-30 151.82 151.82 151.73 151.73 0.0M
2022-08-26 151.73 151.82 151.73 151.73 0.0M
2022-08-25 151.82 151.82 151.73 151.73 0.0M
2022-08-24 151.82 151.82 150.87 151.82 0.0M
2022-08-23 151.82 160.27 151.73 151.82 0.0M
2022-08-22 151.73 151.73 149.93 151.73 0.0M
2022-08-19 152.77 152.77 150.87 150.87 0.0M
2022-08-18 151.82 151.82 151.44 151.82 0.0M
2022-08-17 151.82 153.72 151.82 151.82 0.0M
2022-08-16 151.82 153.72 151.73 151.82 0.0M
2022-08-15 151.82 154.67 151.73 151.82 0.0M
2022-08-12 151.82 151.82 151.82 151.82 0.0M
2022-08-11 151.73 151.82 151.73 151.82 0.0M
2022-08-10 151.82 151.82 151.82 151.82 0.0M
2022-08-09 151.82 151.82 151.82 151.82 0.0M
2022-08-08 156.57 156.57 150.87 151.16 0.0M
2022-08-05 157.71 158.47 156.57 156.57 0.0M
2022-08-04 160.36 160.36 157.52 157.71 0.0M
2022-08-03 160.17 160.36 160.17 160.36 0.0M
2022-08-02 160.36 160.36 160.17 160.17 0.0M
2022-08-01 161.31 161.31 160.36 160.36 0.0M
2022-07-29 161.31 161.31 160.36 160.36 0.0M
2022-07-28 164.16 164.16 161.31 161.31 0.0M
2022-07-27 164.16 164.16 161.31 161.31 0.0M
2022-07-26 165.96 165.96 164.16 164.16 0.0M
2022-07-25 165.11 166.06 165.11 166.06 0.0M
2022-07-22 165.11 167.01 165.11 166.06 0.0M
2022-07-21 164.16 166.06 162.26 165.11 0.0M
2022-07-20 165.11 165.11 164.16 164.16 0.0M
2022-07-19 162.26 166.06 162.26 166.06 0.0M
2022-07-18 161.41 168.43 161.41 166.06 0.0M
2022-07-15 166.06 167.95 165.11 165.11 0.0M
2022-07-14 167.95 167.95 165.68 165.96 0.0M
2022-07-13 170.80 171.28 168.90 168.90 0.0M
2022-07-12 170.80 170.80 168.90 168.90 0.0M
2022-07-11 174.60 175.45 170.80 170.80 0.0M
2022-07-08 177.25 177.25 170.80 174.60 0.0M
2022-07-07 178.30 178.30 177.25 177.25 0.0M
2022-07-06 178.39 178.39 170.80 175.55 0.0M
2022-07-05 175.45 178.30 175.45 178.30 0.0M
2022-07-04 177.25 177.25 174.60 174.60 0.0M
2022-07-01 175.55 177.44 175.55 177.44 0.0M
2022-06-30 176.97 176.97 175.55 175.55 0.0M
2022-06-29 177.25 177.44 176.49 176.97 0.0M
2022-06-28 178.39 178.39 177.44 177.44 0.0M
2022-06-27 180.29 180.29 177.35 177.35 0.0M
2022-06-24 180.29 180.29 180.29 180.29 0.0M
2022-06-23 180.38 180.38 180.29 180.29 0.0M
2022-06-22 188.83 188.83 180.29 180.29 0.0M
2022-06-21 181.24 182.19 180.29 180.29 0.0M
2022-06-20 189.78 189.78 181.24 181.24 0.0M
2022-06-17 182.28 182.38 182.28 182.38 0.0M
2022-06-16 182.19 182.28 182.19 182.28 0.0M
2022-06-15 182.00 182.19 182.00 182.19 0.0M
2022-06-14 188.83 188.83 188.83 188.83 0.0M
2022-06-13 181.71 181.71 181.62 181.71 0.0M
2022-06-10 189.78 189.78 181.62 181.62 0.0M
2022-06-09 189.78 193.57 182.19 189.78 0.0M
2022-06-08 188.83 189.78 188.83 189.78 0.0M
2022-06-07 180.57 189.78 180.57 189.59 0.0M
2022-06-06 193.57 193.57 180.38 180.38 0.0M
2022-06-03 187.88 187.88 187.88 187.88 0.0M
2022-06-02 195.47 195.47 181.71 187.88 0.0M
2022-06-01 195.47 195.47 180.76 185.03 0.0M
2022-05-31 189.78 194.52 188.83 189.78 0.0M
2022-05-30 180.48 195.47 180.48 189.78 0.0M
2022-05-27 185.03 185.03 180.29 180.38 0.0M
2022-05-26 187.88 187.88 185.13 185.13 0.0M
2022-05-25 189.59 189.59 188.36 188.83 0.0M
2022-05-24 189.78 189.78 189.59 189.78 0.0M
2022-05-23 189.78 189.78 189.59 189.78 0.0M
2022-05-20 193.76 196.42 189.78 189.78 0.0M
2022-05-19 196.99 197.37 193.76 197.37 0.0M
2022-05-18 189.78 189.78 189.68 189.78 0.0M
2022-05-17 189.78 189.78 189.59 189.59 0.0M
2022-05-16 194.52 198.32 189.78 189.78 0.0M
2022-05-13 189.78 194.52 189.78 194.52 0.0M
2022-05-12 196.42 196.42 189.59 191.68 0.0M
2022-05-11 197.37 197.37 196.42 197.37 0.0M
2022-05-10 197.37 199.27 197.37 199.27 0.0M
2022-05-06 199.27 199.27 197.37 197.37 0.0M
2022-05-05 192.82 199.27 192.82 199.27 0.0M
2022-05-04 191.68 191.68 191.68 191.68 0.0M
2022-04-29 201.92 201.92 191.11 199.27 0.0M
2022-04-28 197.37 197.37 197.37 197.37 0.0M
2022-04-27 194.90 197.37 194.90 197.37 0.0M
2022-04-26 194.90 194.90 194.71 194.71 0.0M
2022-04-25 202.11 202.11 198.32 198.32 0.0M
2022-04-22 194.52 194.52 192.63 193.57 0.0M
2022-04-21 190.92 201.55 190.92 191.87 0.0M
2022-04-20 195.66 195.66 192.63 192.63 0.0M
2022-04-19 191.68 191.68 191.68 191.68 0.0M
2022-04-18 203.44 203.44 191.68 191.68 0.0M
2022-04-13 205.80 208.00 205.80 205.80 0.0M
2022-04-12 195.47 195.47 191.87 195.09 0.0M
2022-04-11 203.00 203.00 203.00 203.00 0.0M
2022-04-08 204.00 205.00 204.00 205.00 0.0M
2022-04-07 204.80 204.80 200.00 200.00 0.0M
2022-04-06 201.00 205.40 200.20 201.00 0.0M
2022-04-05 201.00 206.60 200.00 201.00 0.0M
2022-04-04 204.80 208.80 200.20 200.20 0.0M
2022-04-01 211.20 211.20 200.00 204.80 0.0M
2022-03-31 200.00 207.80 200.00 207.00 0.0M
2022-03-30 189.78 189.78 189.78 189.78 0.0M
2022-03-28 200.00 200.00 199.80 200.00 0.0M
2022-03-25 202.00 202.00 202.00 202.00 0.0M
2022-03-24 205.00 205.00 200.00 200.00 0.0M
2022-03-23 200.00 200.00 200.00 200.00 0.0M
2022-03-22 200.00 202.00 200.00 200.00 0.0M
2022-03-21 203.60 203.60 200.00 200.00 0.0M
2022-03-18 190.54 204.01 190.16 193.01 0.0M
2022-03-17 200.20 211.20 200.20 211.20 0.0M
2022-03-16 211.80 211.80 211.80 211.80 0.0M
2022-03-15 212.00 212.00 200.60 211.80 0.0M
2022-03-14 198.32 204.96 196.42 196.42 0.0M
2022-03-11 198.32 201.17 198.32 198.32 0.0M
2022-03-10 210.00 218.80 209.00 209.00 0.0M
2022-03-09 202.20 206.00 202.00 206.00 0.0M
2022-03-08 194.52 194.52 189.78 191.68 0.0M
2022-03-07 202.11 202.11 189.78 194.52 0.0M
2022-03-04 212.00 217.00 212.00 213.00 0.0M
2022-03-03 223.80 224.00 211.20 224.00 0.0M
2022-03-02 224.60 224.60 210.20 224.00 0.0M
2022-03-01 206.09 206.09 202.23 205.91 0.0M
2022-02-28 201.31 206.46 181.09 206.28 0.0M
2022-02-24 202.23 206.46 202.23 202.23 0.0M
2022-02-23 221.00 224.00 220.00 220.00 0.0M
2022-02-22 224.00 224.60 213.80 221.00 0.0M
2022-02-21 224.80 224.80 215.00 224.00 0.0M
2022-02-18 221.00 225.00 221.00 225.00 0.0M
2022-02-17 192.12 205.91 192.12 204.07 0.0M
2022-02-16 210.00 210.00 208.60 209.00 0.0M
2022-02-15 209.00 210.00 209.00 210.00 0.0M
2022-02-14 209.00 215.00 209.00 209.00 0.0M
2022-02-11 215.00 215.00 215.00 215.00 0.0M
2022-02-10 215.00 215.00 210.00 215.00 0.0M
2022-02-09 193.04 197.64 193.04 197.64 0.0M
2022-02-08 209.20 210.00 209.20 209.20 0.0M
2022-02-07 209.60 209.60 208.00 208.00 0.0M
2022-02-04 210.00 210.00 209.60 209.60 0.0M
2022-02-03 210.00 210.00 209.00 209.00 0.0M
2022-02-02 209.00 210.00 208.00 210.00 0.0M
2022-01-31 210.00 210.00 208.00 210.00 0.0M
2022-01-28 209.00 209.20 209.00 209.20 0.0M
2022-01-27 210.00 210.00 209.00 209.00 0.0M
2022-01-26 210.00 210.00 209.00 210.00 0.0M
2022-01-25 210.00 210.00 210.00 210.00 0.0M
2022-01-24 210.00 210.00 210.00 210.00 0.0M
2022-01-21 215.00 215.00 215.00 215.00 0.0M
2022-01-20 215.00 215.80 215.00 215.00 0.0M
2022-01-19 214.00 215.80 214.00 215.00 0.0M
2022-01-18 212.00 214.00 210.00 214.00 0.0M
2022-01-17 209.60 212.00 209.60 212.00 0.0M
2022-01-14 210.00 210.00 210.00 210.00 0.0M
2022-01-13 210.20 210.20 209.00 210.00 0.0M
2022-01-12 212.00 212.00 212.00 212.00 0.0M
2022-01-11 215.80 215.80 210.20 210.20 0.0M
2022-01-10 210.20 210.20 210.20 210.20 0.0M
2022-01-07 213.00 215.00 210.20 210.20 0.0M
2022-01-06 214.00 214.00 214.00 214.00 0.0M
2022-01-05 215.00 215.00 215.00 215.00 0.0M
2022-01-03 208.40 211.00 208.40 211.00 0.0M