PHS Industiral (PSIN)

PSIN
🏛️ Philippines →
8,736.04
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
2022-12-29 9,366.63 9,369.63 9,312.15 9,351.16 0.1M
2022-12-28 9,317.44 9,385.31 9,296.89 9,354.58 0.1M
2022-12-27 9,359.55 9,383.75 9,302.68 9,365.09 0.0M
2022-12-23 9,321.66 9,378.46 9,300.38 9,360.71 0.0M
2022-12-22 9,320.79 9,341.54 9,286.36 9,321.85 0.1M
2022-12-21 9,240.58 9,282.22 9,215.64 9,270.82 0.0M
2022-12-20 9,156.04 9,261.15 9,136.85 9,227.87 0.0M
2022-12-19 9,211.93 9,226.82 9,122.30 9,187.34 0.0M
2022-12-16 9,250.43 9,279.49 9,173.98 9,272.55 0.1M
2022-12-15 9,291.25 9,364.10 9,260.96 9,260.96 0.1M
2022-12-14 9,309.01 9,346.89 9,294.84 9,299.25 0.1M
2022-12-13 9,323.01 9,363.83 9,231.69 9,266.52 0.1M
2022-12-12 9,309.14 9,340.77 9,283.65 9,283.65 0.0M
2022-12-09 9,324.35 9,343.87 9,250.62 9,279.81 0.1M
2022-12-07 9,475.62 9,475.62 9,322.42 9,322.42 0.1M
2022-12-06 9,405.95 9,473.74 9,369.60 9,471.07 0.1M
2022-12-05 9,325.38 9,444.40 9,322.36 9,360.04 0.1M
2022-12-02 9,521.72 9,561.69 9,312.10 9,312.10 0.0M
2022-12-01 9,576.99 9,576.99 9,494.93 9,506.72 0.1M
2022-11-29 9,552.25 9,552.25 9,401.02 9,487.17 0.1M
2022-11-28 9,536.63 9,587.33 9,495.06 9,560.54 0.0M
2022-11-25 9,536.37 9,542.11 9,463.96 9,519.07 0.0M
2022-11-24 9,608.11 9,612.10 9,533.84 9,541.32 0.0M
2022-11-23 9,537.65 9,610.53 9,523.78 9,593.49 0.0M
2022-11-22 9,552.97 9,602.16 9,499.74 9,512.27 0.1M
2022-11-21 9,484.51 9,543.82 9,460.33 9,543.82 0.1M
2022-11-18 9,425.76 9,504.70 9,425.76 9,484.77 0.0M
2022-11-17 9,342.50 9,421.77 9,342.50 9,421.77 0.0M
2022-11-16 9,357.96 9,357.96 9,267.95 9,329.44 0.1M
2022-11-15 9,182.47 9,358.02 9,171.52 9,358.02 0.0M
2022-11-14 9,128.57 9,232.11 9,094.01 9,228.54 0.0M
2022-11-11 9,129.43 9,211.88 9,098.60 9,114.97 0.0M
2022-11-10 9,077.80 9,077.80 8,948.69 9,005.23 0.0M
2022-11-09 9,040.35 9,144.79 8,990.57 9,059.63 0.0M
2022-11-08 9,127.19 9,145.86 9,011.71 9,024.37 0.0M
2022-11-07 9,000.53 9,112.49 8,959.82 9,112.49 0.0M
2022-11-04 8,903.89 9,008.56 8,816.04 9,008.56 0.0M
2022-11-03 8,923.93 8,934.71 8,852.17 8,884.77 0.0M
2022-11-02 9,024.98 9,028.71 8,960.10 8,977.04 0.0M
2022-10-28 9,041.51 9,046.29 8,961.18 8,987.90 0.0M
2022-10-27 8,816.50 9,020.55 8,813.02 9,020.55 0.0M
2022-10-26 8,772.15 8,824.63 8,734.46 8,824.56 0.0M
2022-10-25 8,735.14 8,770.44 8,683.80 8,770.44 0.0M
2022-10-24 8,695.36 8,723.37 8,671.69 8,714.16 0.0M
2022-10-21 8,641.22 8,672.22 8,620.10 8,647.85 0.0M
2022-10-20 8,857.47 8,857.47 8,602.47 8,606.01 0.0M
2022-10-19 8,759.55 8,834.38 8,728.97 8,834.38 0.0M
2022-10-18 8,724.90 8,765.90 8,705.28 8,754.59 0.0M
2022-10-17 8,691.17 8,753.91 8,675.42 8,693.45 0.0M
2022-10-14 8,715.42 8,769.11 8,697.67 8,701.26 0.0M
2022-10-13 8,665.26 8,715.86 8,652.58 8,687.19 0.0M
2022-10-12 8,691.09 8,696.45 8,630.62 8,658.39 0.0M
2022-10-11 8,634.99 8,711.23 8,611.60 8,646.29 0.0M
2022-10-10 8,770.80 8,770.80 8,618.43 8,618.43 0.0M
2022-10-07 8,790.53 8,790.53 8,671.46 8,775.56 0.0M
2022-10-06 8,911.68 8,922.61 8,729.11 8,729.11 0.0M
2022-10-05 8,918.14 8,981.53 8,896.35 8,917.40 0.0M
2022-10-04 8,686.75 8,897.31 8,660.19 8,897.31 0.0M
2022-10-03 8,616.17 8,616.38 8,508.68 8,585.48 0.0M
2022-09-30 8,716.38 8,721.86 8,564.62 8,576.21 0.1M
2022-09-29 8,741.15 8,842.40 8,729.15 8,771.10 0.0M
2022-09-28 8,898.56 8,898.56 8,662.23 8,662.23 0.1M
2022-09-27 9,101.35 9,101.35 8,836.31 8,868.37 0.1M
2022-09-23 9,093.96 9,149.78 9,080.57 9,139.12 0.0M
2022-09-22 9,203.84 9,203.84 9,058.79 9,098.61 0.0M
2022-09-21 9,426.49 9,433.80 9,221.53 9,234.72 0.1M
2022-09-20 9,427.83 9,476.50 9,416.11 9,416.61 0.1M
2022-09-19 9,499.94 9,499.94 9,374.64 9,387.51 0.0M
2022-09-16 9,625.47 9,643.12 9,485.15 9,485.15 0.1M
2022-09-15 9,655.33 9,678.30 9,610.61 9,617.39 0.0M
2022-09-14 9,691.81 9,691.81 9,613.78 9,660.12 0.1M
2022-09-13 9,870.52 9,870.52 9,750.69 9,797.17 0.0M
2022-09-12 9,831.84 9,871.12 9,831.84 9,863.79 0.0M
2022-09-09 9,866.72 9,866.72 9,816.08 9,828.89 0.1M
2022-09-08 9,769.90 9,876.30 9,769.90 9,859.94 0.1M
2022-09-07 9,872.85 9,875.98 9,751.14 9,762.38 0.1M
2022-09-06 9,884.47 9,914.91 9,855.60 9,855.60 0.0M
2022-09-05 9,932.89 9,933.32 9,866.35 9,898.94 0.0M
2022-09-02 9,764.55 9,926.40 9,764.55 9,926.40 0.0M
2022-09-01 9,747.76 9,797.74 9,734.71 9,758.94 0.1M
2022-08-31 9,824.53 9,824.53 9,739.44 9,739.44 0.1M
2022-08-30 9,758.95 9,835.64 9,718.40 9,823.02 0.1M
2022-08-26 9,811.77 9,874.87 9,762.39 9,874.87 0.1M
2022-08-25 9,870.10 9,915.25 9,832.24 9,869.19 0.1M
2022-08-24 9,852.06 9,936.56 9,822.41 9,830.85 0.1M
2022-08-23 9,950.82 9,950.82 9,821.00 9,865.55 0.0M
2022-08-22 10,027.56 10,031.01 9,959.52 9,974.84 0.0M
2022-08-19 10,006.39 10,038.71 9,981.40 10,006.74 0.1M
2022-08-18 9,876.23 10,007.14 9,876.23 9,991.07 0.0M
2022-08-17 9,990.28 10,023.66 9,901.85 9,901.85 0.1M
2022-08-16 9,887.38 9,990.11 9,850.98 9,990.11 0.1M
2022-08-15 9,893.89 9,898.44 9,853.66 9,897.59 0.0M
2022-08-12 9,867.75 9,906.52 9,804.69 9,898.88 0.1M
2022-08-11 9,616.67 9,876.45 9,616.67 9,876.45 0.1M
2022-08-10 9,657.94 9,669.56 9,558.03 9,634.95 0.1M
2022-08-09 9,682.68 9,684.49 9,576.09 9,667.45 0.1M
2022-08-08 9,604.09 9,696.38 9,587.86 9,685.04 0.1M
2022-08-05 9,619.10 9,673.34 9,593.71 9,593.71 0.1M
2022-08-04 9,501.29 9,609.50 9,469.79 9,609.50 0.0M
2022-08-03 9,421.54 9,509.89 9,417.21 9,507.56 0.1M
2022-08-02 9,352.95 9,438.75 9,340.05 9,422.90 0.1M
2022-08-01 9,273.74 9,356.10 9,223.19 9,350.50 0.0M
2022-07-29 9,370.48 9,375.35 9,228.15 9,262.41 0.0M
2022-07-28 9,374.01 9,448.02 9,374.01 9,448.02 0.0M
2022-07-27 9,363.27 9,363.27 9,259.42 9,359.24 0.0M
2022-07-26 9,317.54 9,378.15 9,317.54 9,358.98 0.1M
2022-07-25 9,345.14 9,351.99 9,280.82 9,316.92 0.1M
2022-07-22 9,423.31 9,450.28 9,358.33 9,394.20 0.1M
2022-07-21 9,430.23 9,472.81 9,371.25 9,412.47 0.1M
2022-07-20 9,409.86 9,481.00 9,387.06 9,428.83 0.1M
2022-07-19 9,327.75 9,411.27 9,317.91 9,411.27 0.0M
2022-07-18 9,338.98 9,375.32 9,268.44 9,375.32 0.0M
2022-07-15 9,327.42 9,374.83 9,270.07 9,374.83 0.0M
2022-07-14 9,337.26 9,376.38 9,259.64 9,333.04 0.0M
2022-07-13 9,390.92 9,390.92 9,284.41 9,357.77 0.1M
2022-07-12 9,341.38 9,391.89 9,334.89 9,371.98 0.0M
2022-07-11 9,323.50 9,345.43 9,231.06 9,342.61 0.0M
2022-07-08 9,188.38 9,380.70 9,177.47 9,314.81 0.0M
2022-07-07 9,448.16 9,471.66 9,192.73 9,216.24 0.1M
2022-07-06 9,233.57 9,433.85 9,233.57 9,433.85 0.1M
2022-07-05 9,049.20 9,232.38 9,044.58 9,232.38 0.1M
2022-07-04 9,064.27 9,102.26 8,991.40 9,060.23 0.0M
2022-07-01 9,099.24 9,099.24 9,009.14 9,053.01 0.0M
2022-06-30 9,082.71 9,122.71 9,002.28 9,110.72 0.1M
2022-06-29 9,040.66 9,116.97 9,017.66 9,043.56 0.0M
2022-06-28 8,898.11 9,038.41 8,882.66 9,038.22 0.1M
2022-06-27 8,790.19 8,894.77 8,790.19 8,893.08 0.0M
2022-06-24 8,740.66 8,791.43 8,740.66 8,785.23 0.0M
2022-06-23 8,829.68 8,865.57 8,743.86 8,743.86 0.1M
2022-06-22 8,850.67 8,869.43 8,832.14 8,835.77 0.0M
2022-06-21 8,827.71 8,839.11 8,780.55 8,839.11 0.0M
2022-06-20 8,830.70 8,846.00 8,719.07 8,789.96 0.0M
2022-06-17 8,853.00 8,853.00 8,771.62 8,785.17 0.0M
2022-06-16 8,867.59 8,932.97 8,848.28 8,932.97 0.0M
2022-06-15 8,941.69 8,950.13 8,815.68 8,853.30 0.0M
2022-06-14 9,004.04 9,004.04 8,910.18 8,974.70 0.0M
2022-06-13 9,033.30 9,065.76 8,993.21 9,053.56 0.0M
2022-06-10 9,247.73 9,247.73 9,077.92 9,077.92 0.0M
2022-06-09 9,209.83 9,293.68 9,137.73 9,293.68 0.0M
2022-06-08 9,151.21 9,223.34 9,130.51 9,195.36 0.0M
2022-06-07 9,124.21 9,186.18 9,117.99 9,132.22 0.0M
2022-06-06 9,231.13 9,235.33 9,119.04 9,119.04 0.0M
2022-06-03 9,141.36 9,212.21 9,106.93 9,212.21 0.1M
2022-06-02 9,205.18 9,214.17 9,130.64 9,139.53 0.0M
2022-06-01 9,323.86 9,323.86 9,213.78 9,213.78 0.1M
2022-05-31 9,456.51 9,464.27 9,328.89 9,351.59 0.3M
2022-05-30 9,411.83 9,485.27 9,395.47 9,452.46 0.1M
2022-05-27 9,388.50 9,435.29 9,369.90 9,435.29 0.1M
2022-05-26 9,275.72 9,383.77 9,258.50 9,383.77 0.1M
2022-05-25 9,302.95 9,312.76 9,229.70 9,242.70 0.1M
2022-05-24 9,359.63 9,379.60 9,246.81 9,248.14 0.1M
2022-05-23 9,446.28 9,446.28 9,354.81 9,357.86 0.1M
2022-05-20 9,255.60 9,463.41 9,244.55 9,451.17 0.1M
2022-05-19 9,221.35 9,307.53 9,125.96 9,307.53 0.1M
2022-05-18 9,077.65 9,288.61 9,077.65 9,288.61 0.1M
2022-05-17 9,020.39 9,069.98 8,985.07 9,069.98 0.1M
2022-05-16 8,944.86 9,088.05 8,944.86 9,015.98 0.1M
2022-05-13 9,100.14 9,154.36 8,932.49 8,932.49 0.2M
2022-05-12 9,204.80 9,204.80 9,038.19 9,079.37 0.1M
2022-05-11 9,250.25 9,293.19 9,203.17 9,204.18 0.1M
2022-05-10 9,170.47 9,297.84 8,990.38 9,297.84 0.1M
2022-05-06 9,395.14 9,438.53 9,336.09 9,336.09 0.0M
2022-05-05 9,411.64 9,505.66 9,409.57 9,484.16 0.0M
2022-05-04 9,293.68 9,403.45 9,193.74 9,403.45 0.0M
2022-05-02 9,184.14 9,278.71 9,184.14 9,278.71 0.0M
2022-04-29 9,408.17 9,430.17 9,181.43 9,181.43 0.1M
2022-04-28 9,337.36 9,410.83 9,273.23 9,395.95 0.0M
2022-04-27 9,381.65 9,389.28 9,270.64 9,343.47 0.0M
2022-04-26 9,373.95 9,433.21 9,373.95 9,412.55 0.0M
2022-04-25 9,416.74 9,420.01 9,330.17 9,363.91 0.0M
2022-04-22 9,592.59 9,639.21 9,399.77 9,425.12 0.0M
2022-04-21 9,709.35 9,739.38 9,593.11 9,608.09 0.1M
2022-04-20 9,681.80 9,736.16 9,679.60 9,718.16 0.0M
2022-04-19 9,627.38 9,692.81 9,623.35 9,688.23 0.0M
2022-04-18 9,638.40 9,643.56 9,590.70 9,608.53 0.0M
2022-04-13 9,434.49 9,633.81 9,429.29 9,633.81 0.0M
2022-04-12 9,621.90 9,621.90 9,414.80 9,414.80 0.0M
2022-04-11 9,673.32 9,680.11 9,621.26 9,621.75 0.0M
2022-04-08 9,556.80 9,667.09 9,556.05 9,667.09 0.0M
2022-04-07 9,817.31 9,817.31 9,556.07 9,556.07 0.1M
2022-04-06 9,796.20 9,796.20 9,689.98 9,795.16 0.0M
2022-04-05 9,813.42 9,815.19 9,760.40 9,800.41 0.0M
2022-04-04 9,738.59 9,824.33 9,720.70 9,824.33 0.1M
2022-04-01 9,769.14 9,776.42 9,716.94 9,743.46 0.1M
2022-03-31 9,735.50 9,824.91 9,726.52 9,800.04 0.1M
2022-03-30 9,689.25 9,743.67 9,651.11 9,733.85 0.0M
2022-03-29 9,642.61 9,692.64 9,571.58 9,692.64 0.1M
2022-03-28 9,577.88 9,648.35 9,552.04 9,648.35 0.0M
2022-03-25 9,520.15 9,567.55 9,482.26 9,567.55 0.0M
2022-03-24 9,422.18 9,532.64 9,414.33 9,532.64 0.1M
2022-03-23 9,313.08 9,452.43 9,312.05 9,445.15 0.1M
2022-03-22 9,370.00 9,370.00 9,206.49 9,277.27 0.1M
2022-03-21 9,486.80 9,500.94 9,331.59 9,331.59 0.1M
2022-03-18 9,694.89 9,694.89 9,452.28 9,452.28 0.2M
2022-03-17 9,602.29 9,711.17 9,602.29 9,647.92 0.1M
2022-03-16 9,502.65 9,597.93 9,429.32 9,597.93 0.0M
2022-03-15 9,202.40 9,433.50 8,985.28 9,433.50 0.1M
2022-03-14 9,636.50 9,636.50 9,205.84 9,243.65 0.1M
2022-03-11 9,720.06 9,720.06 9,556.39 9,597.13 0.1M
2022-03-10 9,671.27 9,740.27 9,580.03 9,712.46 0.1M
2022-03-09 9,488.25 9,635.54 9,482.32 9,539.65 0.1M
2022-03-08 9,819.22 9,819.22 9,462.71 9,462.71 0.1M
2022-03-07 10,085.82 10,085.82 9,795.37 9,830.84 0.1M
2022-03-04 10,181.30 10,188.03 10,056.60 10,076.44 0.1M
2022-03-03 10,139.75 10,190.70 10,130.33 10,181.41 0.1M
2022-03-02 10,250.93 10,264.21 10,092.95 10,092.95 0.1M
2022-03-01 10,295.59 10,338.21 10,263.05 10,264.62 0.1M
2022-02-28 10,081.16 10,341.27 10,081.16 10,341.27 0.1M
2022-02-24 10,385.53 10,396.55 10,064.18 10,095.93 0.1M
2022-02-23 10,434.04 10,434.04 10,341.40 10,391.99 0.0M
2022-02-22 10,376.15 10,474.65 10,338.39 10,470.45 0.1M
2022-02-21 10,534.33 10,540.90 10,370.03 10,423.37 0.1M
2022-02-18 10,594.56 10,594.56 10,486.45 10,525.20 0.0M
2022-02-17 10,589.47 10,640.52 10,567.20 10,615.16 0.1M
2022-02-16 10,437.25 10,588.65 10,437.25 10,588.65 0.1M
2022-02-15 10,519.91 10,531.15 10,360.02 10,411.25 0.1M
2022-02-14 10,400.13 10,550.54 10,351.85 10,550.54 0.1M
2022-02-11 10,804.42 10,814.64 10,585.54 10,585.54 0.2M
2022-02-10 10,841.03 10,906.43 10,749.73 10,782.75 0.1M
2022-02-09 10,829.72 10,892.21 10,810.11 10,848.84 0.1M
2022-02-08 10,714.76 10,865.24 10,714.76 10,811.44 0.1M
2022-02-07 10,873.36 10,874.57 10,694.37 10,694.37 0.1M
2022-02-04 10,784.46 10,914.02 10,730.49 10,825.84 0.1M
2022-02-03 10,857.37 10,857.37 10,763.00 10,763.00 0.0M
2022-02-02 10,842.58 10,902.50 10,822.72 10,822.72 0.1M
2022-01-31 10,636.55 10,841.53 10,636.55 10,841.53 0.1M
2022-01-28 10,514.86 10,631.16 10,500.39 10,616.98 0.1M
2022-01-27 10,490.52 10,515.32 10,439.54 10,507.76 0.1M
2022-01-26 10,473.17 10,491.18 10,420.63 10,474.41 0.0M
2022-01-25 10,386.67 10,491.64 10,374.58 10,488.05 0.1M
2022-01-24 10,403.71 10,403.71 10,323.94 10,381.77 0.0M
2022-01-21 10,388.85 10,416.15 10,349.46 10,416.15 0.0M
2022-01-20 10,417.26 10,455.61 10,402.12 10,434.22 0.0M
2022-01-19 10,388.82 10,429.50 10,325.20 10,402.79 0.1M
2022-01-18 10,344.48 10,418.71 10,344.48 10,394.51 0.1M
2022-01-17 10,383.72 10,400.81 10,324.12 10,324.12 0.1M
2022-01-14 10,378.13 10,420.39 10,337.66 10,380.90 0.1M
2022-01-13 10,275.62 10,402.87 10,264.05 10,402.87 0.1M
2022-01-12 10,219.90 10,298.20 10,209.91 10,261.52 0.1M
2022-01-11 10,277.96 10,284.76 10,174.56 10,190.16 0.0M
2022-01-10 10,104.63 10,298.56 10,091.15 10,281.81 0.1M
2022-01-07 10,213.05 10,213.18 10,065.50 10,110.81 0.1M
2022-01-06 10,280.06 10,280.06 10,194.70 10,219.67 0.1M
2022-01-05 10,329.11 10,382.62 10,219.07 10,313.45 0.1M
2022-01-03 10,361.83 10,405.69 10,303.16 10,317.79 0.0M