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
2023-12-29 9,002.20 9,075.91 8,985.70 9,075.91 0.0M
2023-12-28 8,917.40 9,008.21 8,912.93 9,008.21 0.0M
2023-12-27 8,919.31 8,931.43 8,853.95 8,908.01 0.1M
2023-12-22 8,765.72 8,916.57 8,725.87 8,916.57 0.1M
2023-12-21 8,841.79 8,860.81 8,713.26 8,769.10 0.2M
2023-12-20 8,887.17 8,925.15 8,845.07 8,845.07 0.2M
2023-12-19 8,894.52 8,900.66 8,844.39 8,883.39 0.1M
2023-12-18 8,939.88 8,960.17 8,878.28 8,878.28 0.1M
2023-12-15 8,921.67 8,963.42 8,887.13 8,963.42 0.1M
2023-12-14 8,797.34 8,937.76 8,797.34 8,926.87 0.1M
2023-12-13 8,761.16 8,814.52 8,754.29 8,782.54 0.0M
2023-12-12 8,722.37 8,795.41 8,717.25 8,795.41 0.0M
2023-12-11 8,748.65 8,750.84 8,688.57 8,738.49 0.0M
2023-12-07 8,800.30 8,807.70 8,733.21 8,762.70 0.0M
2023-12-06 8,831.45 8,841.96 8,766.62 8,803.83 0.0M
2023-12-05 8,840.31 8,855.06 8,771.36 8,829.05 0.0M
2023-12-04 8,726.27 8,831.16 8,726.27 8,831.16 0.0M
2023-12-01 8,711.04 8,746.80 8,682.47 8,746.27 0.0M
2023-11-30 8,761.68 8,767.48 8,688.02 8,688.02 0.0M
2023-11-29 8,843.33 8,858.97 8,737.45 8,763.75 0.0M
2023-11-28 8,925.06 8,928.86 8,788.53 8,808.19 0.0M
2023-11-24 8,940.53 8,943.17 8,900.84 8,926.32 0.0M
2023-11-23 8,902.07 8,947.49 8,876.35 8,947.49 0.1M
2023-11-22 8,745.31 8,913.03 8,745.31 8,913.03 0.0M
2023-11-21 8,690.13 8,760.74 8,690.13 8,760.74 0.1M
2023-11-20 8,697.07 8,714.60 8,660.65 8,677.69 0.0M
2023-11-17 8,606.75 8,684.79 8,600.51 8,684.79 0.1M
2023-11-16 8,621.21 8,621.21 8,554.47 8,606.00 0.1M
2023-11-15 8,578.04 8,602.40 8,535.60 8,567.08 0.1M
2023-11-14 8,623.57 8,640.53 8,537.53 8,572.75 0.1M
2023-11-13 8,642.10 8,657.90 8,597.05 8,608.23 0.0M
2023-11-10 8,687.61 8,687.61 8,608.06 8,642.72 0.0M
2023-11-09 8,673.06 8,729.04 8,659.90 8,679.69 0.0M
2023-11-08 8,605.21 8,679.84 8,577.09 8,679.84 0.0M
2023-11-07 8,533.24 8,589.75 8,506.45 8,589.75 0.0M
2023-11-06 8,525.51 8,592.04 8,480.60 8,495.78 0.0M
2023-11-03 8,536.93 8,594.13 8,498.28 8,498.28 0.0M
2023-10-31 8,552.64 8,552.64 8,457.04 8,477.16 0.0M
2023-10-27 8,600.93 8,600.93 8,519.65 8,533.89 0.1M
2023-10-26 8,651.92 8,666.22 8,539.37 8,596.67 0.1M
2023-10-25 8,652.60 8,711.89 8,617.21 8,654.21 0.0M
2023-10-24 8,661.26 8,688.81 8,638.32 8,638.32 0.0M
2023-10-23 8,750.01 8,756.65 8,633.90 8,664.20 0.0M
2023-10-20 8,831.79 8,838.62 8,746.61 8,746.61 0.1M
2023-10-19 8,875.25 8,877.48 8,815.34 8,824.68 0.1M
2023-10-18 8,817.24 8,916.02 8,800.15 8,916.02 0.1M
2023-10-17 8,773.43 8,856.51 8,765.04 8,826.52 0.1M
2023-10-16 8,847.59 8,865.71 8,765.80 8,765.80 0.2M
2023-10-13 8,843.87 8,872.33 8,835.96 8,844.28 0.1M
2023-10-12 8,892.01 8,905.03 8,827.11 8,856.45 0.1M
2023-10-11 8,904.89 8,920.00 8,865.25 8,869.95 0.1M
2023-10-10 8,924.85 8,944.95 8,907.88 8,907.88 0.1M
2023-10-09 8,850.36 8,924.04 8,820.09 8,911.59 0.1M
2023-10-06 8,838.99 8,908.28 8,802.20 8,882.78 0.0M
2023-10-05 8,981.90 8,990.21 8,831.61 8,831.61 0.1M
2023-10-04 9,002.60 9,002.60 8,960.51 8,986.73 0.1M
2023-10-03 8,943.02 9,024.47 8,943.02 9,024.47 0.1M
2023-10-02 8,930.53 8,978.89 8,913.93 8,943.44 0.1M
2023-09-29 9,020.27 9,072.09 8,915.66 8,915.66 0.1M
2023-09-28 9,049.23 9,118.51 8,999.62 9,038.76 0.1M
2023-09-27 8,895.28 9,042.69 8,877.39 9,042.69 0.1M
2023-09-26 8,825.00 8,936.72 8,813.30 8,923.01 0.1M
2023-09-25 8,809.24 8,843.13 8,763.67 8,824.15 0.3M
2023-09-22 8,754.77 8,808.17 8,721.69 8,805.82 0.1M
2023-09-21 8,706.95 8,757.78 8,706.68 8,757.78 0.2M
2023-09-20 8,681.82 8,712.39 8,649.51 8,701.07 0.1M
2023-09-19 8,771.98 8,787.78 8,692.52 8,692.52 0.1M
2023-09-18 8,833.79 8,837.58 8,753.86 8,792.39 0.1M
2023-09-15 8,838.25 8,854.76 8,789.88 8,789.88 0.2M
2023-09-14 8,801.24 8,844.25 8,785.71 8,843.82 0.1M
2023-09-13 8,941.27 8,942.54 8,817.59 8,817.59 0.1M
2023-09-12 8,907.20 8,945.32 8,856.49 8,940.87 0.1M
2023-09-11 8,820.37 8,910.16 8,794.89 8,910.16 0.1M
2023-09-08 8,818.03 8,837.07 8,787.80 8,816.12 0.1M
2023-09-07 8,825.67 8,844.79 8,814.60 8,816.64 0.1M
2023-09-06 8,817.79 8,845.51 8,798.38 8,834.67 0.1M
2023-09-05 8,751.48 8,836.66 8,751.48 8,819.65 0.1M
2023-09-04 8,744.89 8,759.89 8,719.78 8,759.89 0.0M
2023-09-01 8,753.90 8,754.50 8,695.17 8,736.76 0.0M
2023-08-31 8,849.86 8,858.66 8,683.42 8,689.90 0.1M
2023-08-30 8,777.04 8,858.97 8,751.16 8,858.97 0.1M
2023-08-29 8,681.79 8,751.29 8,666.98 8,751.29 0.0M
2023-08-25 8,714.78 8,727.89 8,659.14 8,700.60 0.0M
2023-08-24 8,718.39 8,794.82 8,713.28 8,724.12 0.1M
2023-08-23 8,681.18 8,756.78 8,651.37 8,714.78 0.0M
2023-08-22 8,770.10 8,772.42 8,665.01 8,665.01 0.1M
2023-08-18 8,922.60 8,927.14 8,793.98 8,795.80 0.1M
2023-08-17 8,989.71 8,989.71 8,909.44 8,913.89 0.0M
2023-08-16 8,877.02 8,989.21 8,877.02 8,989.21 0.1M
2023-08-15 8,947.36 8,948.66 8,818.21 8,861.77 0.1M
2023-08-14 8,995.54 9,004.24 8,902.79 8,972.26 0.1M
2023-08-11 9,026.85 9,069.33 8,993.73 8,993.73 0.0M
2023-08-10 9,133.75 9,133.75 9,010.62 9,010.62 0.1M
2023-08-09 9,165.96 9,174.85 9,110.15 9,136.48 0.1M
2023-08-08 9,132.28 9,199.62 9,116.53 9,133.79 0.0M
2023-08-07 9,132.66 9,142.96 9,097.86 9,127.62 0.0M
2023-08-04 9,214.44 9,253.06 9,004.56 9,004.56 0.1M
2023-08-03 9,120.30 9,225.70 9,120.30 9,221.45 0.0M
2023-08-02 9,264.33 9,264.33 9,069.91 9,070.30 0.1M
2023-08-01 9,193.23 9,264.16 9,182.39 9,235.14 0.0M
2023-07-31 9,199.83 9,271.16 9,176.73 9,176.73 0.0M
2023-07-28 9,314.85 9,314.85 9,206.32 9,206.32 0.0M
2023-07-27 9,308.51 9,330.53 9,274.49 9,327.46 0.0M
2023-07-26 9,337.99 9,348.93 9,259.18 9,319.60 0.1M
2023-07-25 9,305.55 9,403.82 9,305.55 9,346.42 0.1M
2023-07-24 9,324.84 9,358.21 9,298.21 9,298.21 0.0M
2023-07-21 9,320.12 9,379.16 9,311.03 9,311.03 0.0M
2023-07-20 9,283.09 9,353.53 9,259.65 9,317.58 0.0M
2023-07-19 9,234.93 9,295.97 9,234.93 9,276.82 0.0M
2023-07-18 9,293.26 9,361.74 9,225.30 9,225.30 0.0M
2023-07-17 9,364.54 9,364.54 9,261.25 9,304.02 0.1M
2023-07-14 9,301.46 9,369.55 9,273.15 9,369.55 0.1M
2023-07-13 9,165.65 9,323.28 9,165.65 9,286.17 0.1M
2023-07-12 9,080.66 9,149.54 9,080.66 9,149.54 0.1M
2023-07-11 9,104.70 9,141.57 9,067.52 9,067.52 0.0M
2023-07-10 9,115.35 9,157.49 9,095.79 9,095.79 0.0M
2023-07-07 9,149.17 9,165.29 9,106.49 9,114.63 0.0M
2023-07-06 9,170.93 9,179.13 9,136.36 9,159.14 0.0M
2023-07-05 9,224.01 9,224.01 9,132.69 9,168.30 0.0M
2023-07-04 9,164.52 9,221.46 9,160.11 9,214.82 0.0M
2023-07-03 9,205.17 9,255.68 9,145.66 9,153.23 0.1M
2023-06-30 9,214.72 9,232.33 9,185.04 9,228.00 0.1M
2023-06-29 9,213.78 9,271.37 9,198.60 9,211.53 0.1M
2023-06-27 9,174.54 9,296.93 9,174.54 9,188.60 0.1M
2023-06-26 8,983.69 9,206.97 8,983.69 9,168.88 0.1M
2023-06-23 8,980.07 8,995.93 8,929.48 8,947.81 0.0M
2023-06-22 9,094.21 9,097.05 8,923.42 8,981.44 0.1M
2023-06-21 9,156.71 9,196.96 9,095.04 9,095.04 0.1M
2023-06-20 9,176.19 9,176.19 9,143.36 9,164.12 0.1M
2023-06-19 9,225.99 9,230.19 9,121.27 9,153.60 0.1M
2023-06-16 9,185.58 9,247.32 9,145.71 9,247.32 0.1M
2023-06-15 9,189.88 9,201.31 9,122.93 9,201.31 0.1M
2023-06-14 9,209.02 9,238.21 9,164.36 9,209.33 0.1M
2023-06-13 9,282.51 9,282.51 9,194.24 9,209.04 0.1M
2023-06-12 9,294.94 9,296.82 9,256.02 9,266.83 0.0M
2023-06-09 9,294.94 9,296.82 9,256.02 9,266.83 0.0M
2023-06-08 9,268.48 9,286.84 9,237.58 9,286.84 0.1M
2023-06-07 9,258.37 9,318.61 9,258.37 9,312.00 0.1M
2023-06-06 9,347.45 9,352.50 9,249.77 9,249.77 0.0M
2023-06-05 9,227.94 9,353.66 9,223.52 9,334.02 0.1M
2023-06-02 9,171.22 9,208.90 9,147.21 9,208.90 0.1M
2023-06-01 9,236.10 9,236.10 9,150.93 9,150.93 0.1M
2023-05-31 9,237.11 9,240.62 9,179.38 9,201.32 0.7M
2023-05-30 9,376.50 9,386.13 9,230.80 9,230.80 0.1M
2023-05-29 9,358.20 9,377.11 9,291.65 9,377.11 0.1M
2023-05-26 9,343.11 9,377.00 9,321.44 9,343.16 0.1M
2023-05-25 9,365.16 9,405.58 9,343.56 9,349.05 0.1M
2023-05-24 9,351.51 9,392.77 9,331.91 9,377.04 0.1M
2023-05-23 9,423.43 9,446.54 9,362.22 9,376.46 0.1M
2023-05-22 9,495.85 9,495.85 9,409.66 9,436.44 0.1M
2023-05-19 9,499.38 9,534.43 9,486.05 9,500.72 0.1M
2023-05-18 9,472.20 9,523.17 9,472.20 9,508.96 0.1M
2023-05-17 9,461.21 9,513.19 9,444.94 9,468.64 0.1M
2023-05-16 9,389.81 9,470.94 9,389.81 9,469.94 0.1M
2023-05-15 9,435.53 9,435.53 9,375.75 9,375.75 0.1M
2023-05-12 9,500.53 9,500.53 9,383.29 9,437.97 0.1M
2023-05-11 9,585.50 9,620.02 9,551.77 9,556.52 0.1M
2023-05-10 9,578.22 9,587.21 9,550.41 9,583.29 0.1M
2023-05-09 9,584.82 9,604.11 9,542.67 9,576.02 0.0M
2023-05-08 9,629.72 9,724.87 9,571.06 9,571.06 0.1M
2023-05-05 9,538.38 9,611.95 9,538.38 9,597.13 0.1M
2023-05-04 9,432.24 9,563.62 9,427.19 9,563.62 0.1M
2023-05-03 9,480.71 9,502.00 9,425.06 9,425.06 0.1M
2023-05-02 9,491.09 9,524.36 9,436.52 9,481.81 0.1M
2023-04-28 9,350.80 9,505.89 9,350.80 9,505.89 0.1M
2023-04-27 9,312.50 9,362.04 9,309.36 9,352.11 0.1M
2023-04-26 9,400.35 9,400.35 9,285.29 9,308.24 0.1M
2023-04-25 9,371.57 9,392.14 9,346.83 9,392.14 0.1M
2023-04-24 9,342.78 9,370.85 9,312.94 9,365.14 0.1M
2023-04-20 9,282.32 9,347.53 9,257.24 9,337.84 0.0M
2023-04-19 9,283.85 9,283.85 9,227.70 9,281.36 0.0M
2023-04-18 9,305.92 9,306.29 9,262.24 9,285.69 0.1M
2023-04-17 9,264.48 9,319.86 9,224.77 9,319.86 0.1M
2023-04-14 9,230.50 9,279.38 9,230.50 9,252.71 0.0M
2023-04-13 9,263.55 9,265.12 9,204.21 9,226.40 0.1M
2023-04-12 9,277.12 9,293.29 9,235.44 9,262.06 0.1M
2023-04-11 9,293.77 9,335.92 9,268.76 9,277.08 0.1M
2023-04-05 9,283.58 9,333.19 9,283.58 9,290.89 0.0M
2023-04-04 9,331.20 9,374.04 9,277.63 9,288.99 0.0M
2023-04-03 9,401.56 9,401.56 9,270.55 9,327.54 0.1M
2023-03-31 9,553.37 9,561.02 9,372.53 9,401.23 0.1M
2023-03-30 9,473.89 9,556.22 9,473.89 9,556.22 0.1M
2023-03-29 9,540.79 9,540.79 9,460.57 9,492.48 0.0M
2023-03-28 9,482.28 9,546.52 9,482.28 9,546.52 0.0M
2023-03-27 9,535.51 9,535.51 9,461.46 9,522.63 0.1M
2023-03-24 9,430.59 9,525.50 9,406.17 9,511.72 0.1M
2023-03-23 9,452.37 9,454.34 9,408.06 9,424.88 0.1M
2023-03-22 9,424.64 9,507.87 9,422.60 9,454.73 0.1M
2023-03-21 9,375.92 9,451.02 9,375.92 9,417.17 0.1M
2023-03-20 9,368.45 9,368.45 9,290.19 9,349.91 0.0M
2023-03-17 9,376.79 9,444.07 9,353.95 9,353.95 0.1M
2023-03-16 9,413.74 9,413.74 9,286.13 9,350.25 0.1M
2023-03-15 9,348.65 9,499.65 9,348.65 9,474.58 0.1M
2023-03-14 9,493.76 9,493.76 9,310.51 9,310.51 0.1M
2023-03-13 9,553.33 9,581.67 9,511.79 9,511.79 0.1M
2023-03-10 9,621.63 9,621.63 9,525.10 9,582.59 0.1M
2023-03-09 9,705.77 9,716.39 9,636.32 9,636.32 0.1M
2023-03-08 9,664.61 9,697.79 9,614.27 9,697.79 0.1M
2023-03-07 9,595.20 9,724.89 9,594.90 9,724.89 0.1M
2023-03-06 9,574.13 9,661.66 9,574.13 9,574.99 0.1M
2023-03-03 9,538.67 9,617.30 9,532.53 9,555.71 0.1M
2023-03-02 9,567.71 9,648.48 9,498.07 9,532.94 0.1M
2023-03-01 9,614.67 9,619.21 9,501.31 9,527.37 0.1M
2023-02-28 9,489.41 9,636.11 9,472.85 9,636.11 0.6M
2023-02-27 9,608.18 9,632.72 9,479.30 9,500.58 0.1M
2023-02-24 9,615.56 9,640.14 9,583.35 9,634.78 0.1M
2023-02-23 9,615.56 9,640.14 9,583.35 9,634.78 0.1M
2023-02-22 9,710.46 9,710.46 9,609.31 9,613.78 0.1M
2023-02-21 9,738.73 9,757.95 9,684.84 9,738.29 0.1M
2023-02-20 9,795.08 9,812.72 9,703.91 9,726.54 0.1M
2023-02-17 9,848.87 9,848.87 9,746.74 9,792.96 0.1M
2023-02-16 9,881.51 9,919.64 9,868.27 9,879.04 0.1M
2023-02-15 9,847.26 9,874.54 9,756.39 9,874.54 0.1M
2023-02-14 9,873.56 9,910.02 9,849.80 9,855.70 0.1M
2023-02-13 9,840.77 9,898.63 9,818.99 9,870.96 0.1M
2023-02-10 9,796.29 9,865.31 9,796.29 9,851.45 0.1M
2023-02-09 9,882.99 9,891.52 9,744.61 9,744.61 0.1M
2023-02-08 9,868.69 9,952.83 9,833.09 9,914.31 0.1M
2023-02-07 9,926.58 9,935.12 9,849.24 9,849.24 0.1M
2023-02-06 10,002.72 10,002.72 9,822.10 9,932.95 0.1M
2023-02-03 9,950.32 10,011.93 9,883.56 10,011.93 0.1M
2023-02-02 9,950.23 9,960.68 9,893.39 9,948.82 0.1M
2023-02-01 9,621.54 9,924.60 9,618.52 9,924.60 0.1M
2023-01-31 9,709.72 9,713.38 9,565.70 9,622.62 0.1M
2023-01-30 9,892.67 9,915.14 9,737.85 9,737.85 0.1M
2023-01-27 9,905.24 9,940.45 9,873.35 9,888.83 0.1M
2023-01-26 9,935.46 9,989.92 9,883.77 9,883.77 0.1M
2023-01-25 9,995.21 9,995.21 9,902.15 9,945.54 0.2M
2023-01-24 9,881.81 10,015.80 9,879.83 9,937.34 0.1M
2023-01-23 9,871.30 9,913.42 9,800.26 9,881.16 0.1M
2023-01-20 9,957.17 9,966.84 9,848.94 9,916.19 0.1M
2023-01-19 9,992.75 10,023.57 9,949.45 9,970.51 0.1M
2023-01-18 9,848.52 10,019.33 9,833.05 10,019.33 0.1M
2023-01-17 9,993.99 9,993.99 9,817.25 9,872.57 0.1M
2023-01-16 9,927.75 10,088.13 9,927.75 10,005.80 0.1M
2023-01-13 9,701.69 9,973.56 9,701.69 9,973.56 0.1M
2023-01-12 9,611.28 9,704.61 9,581.89 9,704.61 0.2M
2023-01-11 9,607.69 9,637.43 9,519.45 9,606.88 0.2M
2023-01-10 9,713.97 9,713.97 9,570.53 9,570.53 0.1M
2023-01-09 9,618.54 9,682.91 9,578.54 9,682.91 0.1M
2023-01-06 9,661.90 9,672.37 9,552.02 9,560.90 0.1M
2023-01-05 9,677.86 9,756.41 9,632.28 9,740.15 0.1M
2023-01-04 9,570.39 9,705.26 9,555.45 9,675.41 0.1M
2023-01-03 9,348.77 9,553.78 9,348.77 9,546.21 0.1M