PHS Banks And Financial (PSFI)

PSFI
🏛️ Philippines →
2,072.64
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1,733.96 1,745.43 1,733.96 1,738.88 0.0M
2023-12-28 1,739.14 1,742.49 1,730.70 1,736.83 0.0M
2023-12-27 1,732.72 1,737.93 1,721.53 1,727.08 0.0M
2023-12-22 1,735.78 1,735.78 1,724.46 1,733.21 0.0M
2023-12-21 1,717.26 1,738.26 1,715.72 1,738.26 0.0M
2023-12-20 1,729.14 1,747.35 1,716.33 1,726.21 0.0M
2023-12-19 1,704.02 1,739.34 1,696.15 1,738.23 0.0M
2023-12-18 1,720.93 1,723.47 1,705.19 1,705.19 0.0M
2023-12-15 1,720.88 1,730.42 1,715.43 1,720.57 0.0M
2023-12-14 1,693.86 1,728.14 1,693.86 1,719.58 0.0M
2023-12-13 1,699.28 1,707.07 1,688.76 1,691.81 0.0M
2023-12-12 1,677.12 1,698.23 1,675.54 1,698.23 0.0M
2023-12-11 1,685.24 1,685.24 1,665.73 1,672.47 0.0M
2023-12-07 1,734.60 1,734.60 1,705.73 1,705.73 0.0M
2023-12-06 1,743.02 1,743.02 1,729.42 1,732.20 0.0M
2023-12-05 1,751.04 1,751.04 1,734.93 1,747.83 0.0M
2023-12-04 1,726.29 1,751.78 1,726.29 1,751.78 0.0M
2023-12-01 1,736.81 1,746.94 1,729.59 1,735.41 0.0M
2023-11-30 1,739.84 1,743.20 1,724.69 1,742.53 0.0M
2023-11-29 1,736.56 1,749.41 1,736.56 1,742.31 0.0M
2023-11-28 1,739.21 1,747.62 1,736.23 1,746.25 0.0M
2023-11-24 1,744.15 1,751.10 1,740.70 1,745.72 0.0M
2023-11-23 1,745.52 1,752.12 1,742.31 1,747.16 0.0M
2023-11-22 1,749.29 1,752.48 1,744.93 1,751.76 0.0M
2023-11-21 1,737.89 1,751.42 1,737.89 1,751.42 0.0M
2023-11-20 1,743.92 1,747.91 1,733.88 1,733.88 0.0M
2023-11-17 1,742.03 1,761.82 1,741.54 1,750.56 0.0M
2023-11-16 1,740.82 1,753.83 1,740.82 1,753.83 0.0M
2023-11-15 1,731.85 1,747.46 1,729.36 1,743.49 0.0M
2023-11-14 1,750.02 1,754.27 1,730.96 1,737.03 0.0M
2023-11-13 1,758.33 1,760.06 1,747.63 1,751.38 0.0M
2023-11-10 1,774.19 1,774.19 1,750.16 1,764.39 0.0M
2023-11-09 1,773.89 1,777.98 1,765.14 1,773.25 0.0M
2023-11-08 1,757.69 1,773.61 1,751.52 1,773.61 0.0M
2023-11-07 1,725.25 1,762.62 1,721.11 1,762.62 0.0M
2023-11-06 1,711.02 1,726.01 1,711.02 1,721.71 0.0M
2023-11-03 1,761.06 1,769.14 1,704.16 1,704.16 0.0M
2023-10-31 1,707.44 1,721.41 1,698.93 1,712.36 0.0M
2023-10-27 1,703.06 1,705.71 1,681.68 1,705.71 0.0M
2023-10-26 1,721.50 1,723.09 1,696.73 1,709.08 0.0M
2023-10-25 1,715.25 1,729.36 1,707.25 1,723.45 0.0M
2023-10-24 1,723.22 1,729.81 1,712.00 1,712.20 0.0M
2023-10-23 1,746.54 1,749.74 1,718.63 1,718.63 0.0M
2023-10-20 1,768.17 1,768.17 1,748.96 1,748.96 0.0M
2023-10-19 1,800.10 1,800.10 1,769.45 1,770.99 0.0M
2023-10-18 1,800.57 1,804.77 1,792.92 1,799.46 0.0M
2023-10-17 1,786.73 1,807.59 1,786.73 1,797.52 0.0M
2023-10-16 1,807.85 1,807.85 1,789.08 1,789.08 0.0M
2023-10-13 1,807.44 1,819.80 1,807.44 1,811.02 0.0M
2023-10-12 1,810.57 1,813.62 1,794.68 1,806.47 0.0M
2023-10-11 1,817.25 1,829.03 1,808.11 1,808.11 0.0M
2023-10-10 1,811.07 1,826.15 1,810.65 1,818.99 0.0M
2023-10-09 1,817.32 1,822.15 1,808.87 1,808.87 0.0M
2023-10-06 1,808.50 1,828.38 1,798.41 1,824.55 0.0M
2023-10-05 1,823.71 1,837.24 1,810.17 1,810.17 0.0M
2023-10-04 1,839.72 1,839.72 1,822.49 1,839.69 0.0M
2023-10-03 1,843.10 1,844.67 1,822.00 1,844.67 0.0M
2023-10-02 1,862.20 1,866.54 1,850.23 1,852.38 0.0M
2023-09-29 1,861.65 1,875.47 1,855.30 1,861.78 0.0M
2023-09-28 1,856.46 1,883.00 1,855.17 1,862.55 0.0M
2023-09-27 1,824.26 1,864.86 1,824.26 1,864.86 0.0M
2023-09-26 1,799.71 1,831.48 1,796.26 1,823.31 0.0M
2023-09-25 1,793.17 1,801.75 1,780.94 1,794.52 0.0M
2023-09-22 1,785.16 1,788.23 1,776.53 1,788.23 0.0M
2023-09-21 1,765.56 1,781.79 1,764.28 1,778.98 0.0M
2023-09-20 1,769.47 1,770.40 1,756.70 1,760.17 0.0M
2023-09-19 1,774.65 1,777.22 1,755.75 1,767.46 0.0M
2023-09-18 1,792.32 1,798.06 1,768.08 1,773.81 0.0M
2023-09-15 1,795.80 1,807.21 1,786.93 1,786.93 0.0M
2023-09-14 1,788.32 1,803.95 1,782.87 1,795.72 0.0M
2023-09-13 1,806.92 1,810.82 1,787.24 1,790.04 0.0M
2023-09-12 1,796.73 1,814.24 1,796.73 1,803.53 0.0M
2023-09-11 1,794.55 1,795.07 1,781.96 1,788.26 0.0M
2023-09-08 1,799.10 1,802.99 1,786.68 1,793.46 0.0M
2023-09-07 1,818.17 1,818.17 1,794.85 1,800.42 0.0M
2023-09-06 1,825.31 1,826.79 1,815.46 1,820.00 0.0M
2023-09-05 1,830.61 1,838.51 1,813.01 1,818.83 0.0M
2023-09-04 1,835.56 1,844.32 1,827.92 1,833.81 0.0M
2023-09-01 1,849.72 1,853.73 1,834.52 1,836.88 0.0M
2023-08-31 1,857.80 1,857.80 1,825.14 1,850.03 0.0M
2023-08-30 1,841.76 1,858.35 1,841.66 1,855.93 0.0M
2023-08-29 1,824.45 1,847.73 1,811.32 1,847.73 0.0M
2023-08-25 1,853.38 1,853.38 1,823.93 1,829.46 0.0M
2023-08-24 1,843.67 1,871.57 1,843.67 1,858.45 0.0M
2023-08-23 1,870.40 1,870.40 1,830.66 1,830.66 0.0M
2023-08-22 1,855.95 1,874.89 1,853.47 1,870.47 0.0M
2023-08-18 1,888.48 1,888.48 1,860.16 1,862.04 0.0M
2023-08-17 1,889.37 1,896.62 1,882.55 1,896.59 0.0M
2023-08-16 1,897.31 1,900.92 1,885.00 1,900.92 0.0M
2023-08-15 1,900.18 1,922.17 1,885.90 1,904.43 0.0M
2023-08-14 1,905.70 1,905.70 1,885.82 1,899.66 0.0M
2023-08-11 1,914.50 1,918.14 1,902.36 1,908.54 0.0M
2023-08-10 1,903.94 1,912.91 1,892.33 1,912.91 0.0M
2023-08-09 1,897.04 1,915.64 1,893.08 1,915.64 0.0M
2023-08-08 1,918.02 1,919.38 1,888.75 1,893.23 0.0M
2023-08-07 1,902.37 1,910.53 1,895.86 1,910.53 0.0M
2023-08-04 1,933.35 1,937.71 1,903.87 1,903.87 0.0M
2023-08-03 1,906.20 1,934.11 1,905.15 1,934.11 0.0M
2023-08-02 1,942.14 1,949.90 1,902.25 1,910.87 0.0M
2023-08-01 1,953.72 1,962.15 1,936.88 1,936.88 0.0M
2023-07-31 1,945.25 1,964.95 1,940.59 1,940.59 0.0M
2023-07-28 1,956.39 1,967.33 1,940.05 1,940.05 0.0M
2023-07-27 1,959.19 1,967.22 1,945.09 1,959.00 0.0M
2023-07-26 1,969.51 1,972.36 1,947.84 1,962.82 0.0M
2023-07-25 1,950.81 1,981.65 1,950.81 1,964.95 0.0M
2023-07-24 1,950.33 1,961.54 1,950.33 1,951.68 0.0M
2023-07-21 1,932.29 1,960.56 1,932.29 1,948.36 0.0M
2023-07-20 1,895.64 1,934.77 1,895.64 1,927.90 0.0M
2023-07-19 1,902.98 1,906.50 1,892.04 1,892.04 0.0M
2023-07-18 1,921.03 1,936.51 1,897.85 1,897.85 0.0M
2023-07-17 1,917.94 1,940.48 1,915.30 1,924.20 0.0M
2023-07-14 1,921.22 1,939.83 1,900.94 1,939.83 0.0M
2023-07-13 1,872.54 1,927.34 1,872.54 1,927.34 0.0M
2023-07-12 1,832.97 1,878.37 1,827.19 1,878.37 0.0M
2023-07-11 1,825.85 1,833.74 1,820.19 1,829.98 0.0M
2023-07-10 1,815.98 1,826.71 1,815.98 1,826.18 0.0M
2023-07-07 1,833.43 1,833.43 1,817.16 1,817.16 0.0M
2023-07-06 1,828.78 1,842.45 1,822.93 1,842.45 0.0M
2023-07-05 1,835.46 1,838.74 1,818.71 1,838.74 0.0M
2023-07-04 1,843.25 1,843.25 1,833.66 1,836.13 0.0M
2023-07-03 1,841.67 1,856.12 1,836.93 1,856.12 0.0M
2023-06-30 1,860.79 1,863.97 1,844.12 1,847.13 0.0M
2023-06-29 1,847.77 1,868.44 1,846.81 1,861.44 0.0M
2023-06-27 1,839.13 1,841.39 1,826.05 1,841.39 0.0M
2023-06-26 1,830.70 1,855.69 1,830.70 1,846.94 0.0M
2023-06-23 1,825.84 1,838.79 1,825.79 1,829.55 0.0M
2023-06-22 1,824.86 1,836.87 1,823.17 1,832.32 0.0M
2023-06-21 1,805.51 1,840.17 1,805.51 1,840.17 0.0M
2023-06-20 1,823.50 1,830.04 1,807.80 1,830.04 0.0M
2023-06-19 1,840.60 1,840.60 1,822.42 1,835.58 0.0M
2023-06-16 1,845.50 1,847.97 1,827.15 1,843.21 0.0M
2023-06-15 1,821.82 1,845.73 1,817.94 1,845.73 0.0M
2023-06-14 1,831.41 1,851.41 1,824.08 1,831.41 0.0M
2023-06-13 1,824.59 1,845.82 1,813.43 1,841.59 0.0M
2023-06-12 1,828.12 1,847.17 1,828.12 1,846.41 0.0M
2023-06-09 1,828.12 1,847.17 1,828.12 1,846.41 0.0M
2023-06-08 1,826.36 1,840.15 1,819.20 1,828.35 0.0M
2023-06-07 1,818.70 1,833.76 1,818.70 1,833.76 0.0M
2023-06-06 1,829.62 1,836.28 1,815.20 1,815.20 0.0M
2023-06-05 1,837.64 1,840.66 1,829.17 1,829.17 0.0M
2023-06-02 1,822.83 1,836.09 1,821.92 1,836.09 0.0M
2023-06-01 1,819.91 1,831.24 1,812.46 1,812.46 0.0M
2023-05-31 1,804.51 1,816.15 1,792.97 1,812.01 0.0M
2023-05-30 1,823.58 1,823.58 1,799.55 1,804.00 0.0M
2023-05-29 1,824.16 1,831.44 1,805.96 1,828.26 0.0M
2023-05-26 1,831.01 1,831.01 1,797.70 1,815.67 0.0M
2023-05-25 1,849.07 1,856.26 1,831.67 1,831.92 0.0M
2023-05-24 1,846.96 1,850.19 1,838.34 1,850.19 0.0M
2023-05-23 1,863.19 1,873.66 1,853.06 1,853.06 0.0M
2023-05-22 1,876.27 1,876.27 1,854.60 1,858.13 0.0M
2023-05-19 1,862.74 1,897.99 1,862.74 1,879.06 0.0M
2023-05-18 1,855.24 1,862.74 1,851.85 1,854.17 0.0M
2023-05-17 1,858.28 1,865.66 1,849.80 1,853.35 0.0M
2023-05-16 1,846.48 1,869.35 1,846.48 1,851.59 0.0M
2023-05-15 1,855.31 1,862.95 1,842.26 1,842.26 0.0M
2023-05-12 1,874.72 1,876.91 1,851.67 1,851.67 0.0M
2023-05-11 1,876.32 1,887.16 1,872.06 1,874.07 0.0M
2023-05-10 1,872.17 1,881.79 1,863.76 1,868.19 0.0M
2023-05-09 1,865.55 1,883.02 1,856.84 1,861.10 0.0M
2023-05-08 1,896.30 1,911.66 1,866.75 1,866.75 0.0M
2023-05-05 1,906.50 1,914.99 1,888.17 1,888.17 0.0M
2023-05-04 1,888.83 1,914.56 1,888.83 1,908.54 0.0M
2023-05-03 1,921.07 1,921.07 1,883.17 1,886.70 0.0M
2023-05-02 1,907.54 1,932.36 1,907.54 1,919.09 0.0M
2023-04-28 1,925.71 1,937.65 1,907.41 1,918.13 0.0M
2023-04-27 1,884.10 1,932.78 1,882.97 1,927.02 0.0M
2023-04-26 1,906.84 1,906.84 1,882.69 1,885.42 0.0M
2023-04-25 1,904.07 1,922.96 1,904.07 1,912.53 0.0M
2023-04-24 1,849.41 1,921.42 1,849.41 1,909.60 0.0M
2023-04-20 1,822.68 1,845.26 1,817.02 1,845.26 0.0M
2023-04-19 1,793.39 1,802.26 1,791.21 1,799.99 0.0M
2023-04-18 1,795.57 1,795.57 1,786.78 1,791.85 0.0M
2023-04-17 1,810.13 1,815.57 1,783.23 1,795.24 0.0M
2023-04-14 1,805.33 1,830.96 1,803.14 1,810.25 0.0M
2023-04-13 1,803.72 1,811.33 1,796.93 1,811.33 0.0M
2023-04-12 1,800.53 1,811.48 1,795.88 1,811.48 0.0M
2023-04-11 1,785.78 1,804.19 1,784.81 1,804.19 0.0M
2023-04-05 1,775.34 1,785.98 1,773.89 1,781.03 0.0M
2023-04-04 1,808.57 1,810.33 1,774.13 1,774.13 0.0M
2023-04-03 1,810.83 1,811.29 1,803.91 1,806.76 0.0M
2023-03-31 1,813.63 1,813.63 1,796.32 1,810.59 0.0M
2023-03-30 1,804.12 1,811.82 1,799.55 1,811.82 0.0M
2023-03-29 1,799.72 1,807.22 1,790.93 1,800.32 0.0M
2023-03-28 1,795.00 1,803.80 1,780.15 1,780.15 0.0M
2023-03-27 1,788.20 1,794.20 1,783.23 1,792.43 0.0M
2023-03-24 1,776.87 1,804.41 1,776.87 1,795.08 0.0M
2023-03-23 1,784.59 1,792.76 1,778.46 1,792.48 0.0M
2023-03-22 1,787.85 1,813.99 1,787.57 1,797.03 0.0M
2023-03-21 1,769.28 1,787.79 1,769.28 1,787.79 0.0M
2023-03-20 1,792.61 1,792.61 1,754.57 1,764.78 0.0M
2023-03-17 1,779.38 1,794.34 1,770.85 1,794.34 0.0M
2023-03-16 1,772.86 1,783.80 1,743.28 1,763.56 0.0M
2023-03-15 1,786.31 1,809.22 1,786.31 1,794.10 0.0M
2023-03-14 1,761.85 1,768.75 1,747.25 1,764.71 0.0M
2023-03-13 1,806.17 1,819.16 1,798.13 1,798.13 0.0M
2023-03-10 1,844.60 1,844.60 1,825.80 1,835.52 0.0M
2023-03-09 1,871.47 1,871.47 1,856.14 1,858.73 0.0M
2023-03-08 1,844.43 1,867.80 1,832.76 1,867.80 0.0M
2023-03-07 1,840.31 1,858.81 1,840.31 1,848.77 0.0M
2023-03-06 1,837.35 1,854.00 1,833.94 1,836.20 0.0M
2023-03-03 1,830.81 1,850.92 1,830.81 1,836.17 0.0M
2023-03-02 1,824.28 1,835.23 1,810.30 1,815.16 0.0M
2023-03-01 1,821.07 1,827.76 1,811.11 1,819.96 0.0M
2023-02-28 1,800.82 1,831.15 1,798.89 1,831.15 0.0M
2023-02-27 1,803.89 1,810.69 1,791.19 1,802.20 0.0M
2023-02-24 1,810.51 1,812.44 1,796.76 1,797.26 0.0M
2023-02-23 1,810.51 1,812.44 1,796.76 1,797.26 0.0M
2023-02-22 1,839.82 1,839.82 1,805.96 1,807.94 0.0M
2023-02-21 1,807.88 1,840.24 1,799.34 1,840.24 0.0M
2023-02-20 1,819.24 1,823.28 1,804.85 1,811.75 0.0M
2023-02-17 1,820.01 1,820.01 1,805.71 1,818.80 0.0M
2023-02-16 1,834.73 1,838.89 1,819.19 1,819.19 0.0M
2023-02-15 1,819.26 1,836.14 1,814.00 1,836.14 0.0M
2023-02-14 1,825.22 1,829.89 1,814.54 1,822.53 0.0M
2023-02-13 1,829.63 1,845.32 1,827.46 1,831.99 0.0M
2023-02-10 1,822.34 1,831.11 1,819.19 1,831.11 0.0M
2023-02-09 1,834.18 1,843.58 1,824.29 1,824.29 0.0M
2023-02-08 1,811.59 1,839.41 1,805.66 1,839.41 0.0M
2023-02-07 1,819.93 1,821.05 1,809.67 1,810.78 0.0M
2023-02-06 1,841.65 1,841.65 1,807.56 1,827.91 0.0M
2023-02-03 1,846.50 1,865.61 1,838.53 1,850.40 0.0M
2023-02-02 1,844.99 1,848.66 1,827.40 1,843.15 0.0M
2023-02-01 1,799.26 1,839.50 1,799.26 1,839.50 0.0M
2023-01-31 1,829.81 1,829.81 1,787.91 1,790.40 0.0M
2023-01-30 1,816.55 1,825.92 1,805.62 1,825.92 0.0M
2023-01-27 1,812.27 1,819.56 1,810.54 1,816.69 0.0M
2023-01-26 1,811.21 1,817.53 1,806.47 1,806.47 0.0M
2023-01-25 1,813.30 1,813.30 1,803.43 1,811.21 0.0M
2023-01-24 1,816.47 1,834.74 1,806.80 1,809.01 0.0M
2023-01-23 1,810.67 1,819.64 1,806.68 1,816.43 0.0M
2023-01-20 1,822.22 1,829.35 1,810.81 1,812.06 0.0M
2023-01-19 1,823.41 1,843.75 1,820.07 1,820.07 0.0M
2023-01-18 1,823.83 1,839.67 1,810.34 1,839.02 0.0M
2023-01-17 1,839.05 1,839.05 1,796.32 1,828.07 0.0M
2023-01-16 1,800.02 1,856.35 1,800.02 1,841.46 0.0M
2023-01-13 1,714.89 1,791.34 1,713.18 1,791.34 0.0M
2023-01-12 1,684.42 1,715.14 1,684.42 1,715.14 0.0M
2023-01-11 1,698.88 1,709.11 1,678.53 1,678.53 0.0M
2023-01-10 1,714.17 1,720.30 1,700.66 1,704.57 0.0M
2023-01-09 1,690.59 1,723.38 1,690.58 1,723.38 0.0M
2023-01-06 1,686.35 1,701.38 1,680.30 1,686.16 0.0M
2023-01-05 1,674.56 1,706.11 1,674.56 1,696.82 0.0M
2023-01-04 1,654.79 1,683.38 1,653.43 1,662.56 0.0M
2023-01-03 1,634.22 1,656.11 1,627.21 1,643.40 0.0M