PHS Mining And Oil (PSMO)

PSMO
🏛️ Philippines →
12,014.35
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
2021-12-31 9,652.45 9,691.29 9,568.37 9,601.70 0.0M
2021-12-29 9,456.60 9,708.17 9,450.77 9,633.31 0.1M
2021-12-28 9,396.16 9,401.56 9,278.85 9,369.25 0.0M
2021-12-27 9,227.25 9,243.22 9,153.68 9,227.53 0.0M
2021-12-24 9,164.48 9,223.42 9,137.31 9,223.42 0.0M
2021-12-23 9,056.64 9,166.30 9,053.37 9,158.94 0.0M
2021-12-22 9,053.49 9,118.11 9,018.93 9,042.93 0.0M
2021-12-21 9,041.04 9,095.87 8,968.55 8,999.16 0.1M
2021-12-20 9,131.58 9,186.49 9,003.95 9,003.95 0.0M
2021-12-17 9,194.51 9,257.49 9,114.93 9,114.93 0.0M
2021-12-16 9,098.83 9,188.98 9,063.03 9,167.55 0.0M
2021-12-15 9,191.17 9,202.84 9,098.83 9,098.83 0.0M
2021-12-14 9,259.63 9,281.36 9,171.73 9,222.89 0.0M
2021-12-13 9,209.16 9,331.50 9,209.16 9,259.63 0.0M
2021-12-10 9,236.27 9,305.01 9,196.45 9,196.45 0.0M
2021-12-09 9,223.88 9,295.15 9,188.92 9,213.21 0.0M
2021-12-07 9,319.02 9,336.93 9,197.01 9,198.00 0.0M
2021-12-06 9,367.86 9,367.86 9,208.98 9,238.97 0.0M
2021-12-03 9,479.45 9,486.43 9,362.03 9,362.03 0.0M
2021-12-02 9,232.23 9,486.01 9,197.79 9,468.83 0.0M
2021-12-01 9,359.71 9,496.40 9,199.40 9,255.37 0.1M
2021-11-29 9,349.78 9,440.56 9,191.11 9,440.56 0.0M
2021-11-26 9,601.69 9,632.31 9,469.63 9,485.32 0.0M
2021-11-25 9,556.40 9,615.77 9,537.38 9,587.32 0.0M
2021-11-24 9,576.33 9,658.38 9,529.74 9,529.74 0.0M
2021-11-23 9,386.07 9,565.92 9,344.28 9,550.86 0.0M
2021-11-22 9,421.18 9,445.63 9,337.74 9,353.76 0.0M
2021-11-19 9,599.43 9,599.43 9,308.22 9,308.22 0.0M
2021-11-18 9,682.25 9,682.25 9,539.79 9,580.26 0.0M
2021-11-17 9,566.38 9,702.67 9,532.38 9,702.67 0.0M
2021-11-16 9,381.31 9,596.11 9,381.31 9,529.42 0.0M
2021-11-15 9,593.77 9,593.77 9,331.12 9,370.32 0.0M
2021-11-12 9,875.93 9,897.20 9,629.80 9,683.87 0.0M
2021-11-11 9,944.54 9,964.94 9,823.31 9,848.80 0.0M
2021-11-10 9,946.14 10,003.03 9,901.63 9,912.53 0.0M
2021-11-09 9,898.40 9,982.51 9,896.40 9,938.43 0.0M
2021-11-08 9,967.76 9,974.80 9,814.95 9,883.14 0.0M
2021-11-05 9,959.27 9,990.52 9,823.25 9,958.90 0.0M
2021-11-04 9,841.23 9,969.45 9,705.21 9,916.99 0.0M
2021-11-03 9,829.17 9,898.18 9,719.07 9,833.97 0.0M
2021-11-02 9,750.67 9,890.93 9,750.67 9,867.53 49.2M
2021-10-29 10,133.59 10,189.44 10,048.03 10,095.86 0.0M
2021-10-28 10,418.35 10,418.35 10,042.92 10,104.78 0.0M
2021-10-27 10,522.37 10,582.89 10,469.90 10,477.42 0.0M
2021-10-26 10,482.59 10,590.73 10,444.29 10,506.47 0.0M
2021-10-25 10,547.63 10,674.99 10,435.66 10,456.09 0.0M
2021-10-22 10,610.18 10,648.87 10,508.12 10,508.12 0.0M
2021-10-21 10,443.73 10,707.12 10,387.17 10,608.65 0.1M
2021-10-20 10,516.17 10,569.38 10,294.42 10,381.90 0.0M
2021-10-19 10,760.11 10,760.11 10,620.68 10,650.42 0.0M
2021-10-18 10,814.62 10,924.96 10,735.67 10,748.17 0.0M
2021-10-15 10,562.62 10,760.98 10,562.62 10,727.93 0.2M
2021-10-14 10,541.60 10,605.26 10,466.23 10,509.80 0.0M
2021-10-13 10,303.93 10,477.86 10,241.72 10,477.86 0.0M
2021-10-12 10,030.68 10,270.51 10,030.68 10,217.40 0.0M
2021-10-11 9,761.00 9,952.21 9,761.00 9,902.01 0.0M
2021-10-08 9,681.13 9,847.03 9,674.59 9,726.40 0.0M
2021-10-07 9,716.22 9,720.28 9,583.91 9,601.65 0.0M
2021-10-06 9,691.29 9,869.83 9,691.29 9,763.74 0.1M
2021-10-05 9,599.23 9,670.60 9,565.92 9,627.41 0.0M
2021-10-04 9,442.98 9,705.86 9,442.98 9,591.13 0.0M
2021-10-01 9,295.19 9,467.50 9,295.19 9,397.55 0.0M
2021-09-30 9,095.56 9,326.76 9,095.56 9,281.90 0.0M
2021-09-29 9,086.83 9,128.63 9,016.23 9,085.88 0.0M
2021-09-28 9,264.38 9,270.11 9,091.49 9,092.13 0.0M
2021-09-27 9,448.06 9,450.72 9,242.13 9,244.18 0.0M
2021-09-24 9,374.87 9,479.36 9,374.87 9,436.54 0.0M
2021-09-23 9,403.73 9,430.50 9,352.02 9,359.72 0.0M
2021-09-22 9,178.16 9,369.51 9,175.77 9,340.91 0.0M
2021-09-21 9,095.51 9,191.38 9,043.04 9,135.87 0.0M
2021-09-20 9,431.76 9,519.30 9,156.87 9,197.54 0.0M
2021-09-17 9,592.80 9,635.35 9,446.88 9,446.88 0.0M
2021-09-16 9,613.71 9,675.85 9,568.00 9,609.74 0.0M
2021-09-15 9,633.16 9,736.37 9,582.35 9,603.49 0.0M
2021-09-14 9,703.13 9,722.04 9,621.03 9,621.03 0.0M
2021-09-13 9,833.88 9,833.88 9,743.93 9,756.39 0.0M
2021-09-10 9,724.17 9,811.08 9,724.17 9,805.94 0.0M
2021-09-09 9,624.11 9,686.39 9,596.10 9,639.79 0.0M
2021-09-08 9,672.96 9,680.03 9,565.27 9,626.11 0.0M
2021-09-07 9,741.15 9,755.38 9,653.18 9,655.96 0.0M
2021-09-06 9,556.64 9,760.68 9,556.64 9,689.72 0.0M
2021-09-03 9,473.27 9,486.22 9,386.44 9,486.22 0.0M
2021-09-02 9,268.58 9,491.10 9,268.58 9,491.10 0.1M
2021-09-01 9,244.35 9,339.50 9,243.09 9,295.23 0.0M
2021-08-31 9,192.37 9,273.03 9,163.71 9,224.98 0.0M
2021-08-27 9,251.90 9,261.32 9,125.44 9,125.44 0.0M
2021-08-26 9,275.66 9,296.32 9,230.13 9,262.87 0.0M
2021-08-25 9,221.92 9,293.48 9,149.04 9,188.26 0.0M
2021-08-24 9,174.08 9,259.99 9,160.62 9,199.61 0.0M
2021-08-23 9,191.38 9,200.59 9,104.93 9,117.97 0.0M
2021-08-20 9,197.29 9,252.25 9,113.88 9,149.66 0.1M
2021-08-19 9,330.54 9,336.14 9,195.49 9,204.80 0.0M
2021-08-18 9,516.15 9,543.38 9,351.63 9,375.25 0.0M
2021-08-17 9,515.92 9,621.94 9,482.37 9,504.31 0.0M
2021-08-16 9,610.60 9,623.87 9,508.22 9,508.37 0.0M
2021-08-13 9,789.79 9,789.79 9,594.94 9,599.99 0.0M
2021-08-12 9,792.38 9,939.99 9,685.01 9,781.80 0.1M
2021-08-11 9,762.90 9,795.64 9,639.87 9,639.87 0.0M
2021-08-10 9,502.57 9,766.41 9,473.34 9,742.35 0.0M
2021-08-09 9,616.83 9,616.83 9,496.08 9,537.77 0.0M
2021-08-06 9,792.65 9,815.36 9,680.16 9,719.25 0.0M
2021-08-05 9,835.28 9,887.79 9,678.67 9,786.97 0.0M
2021-08-04 9,747.22 9,937.79 9,747.22 9,840.62 0.0M
2021-08-03 9,480.44 9,756.41 9,480.44 9,756.41 0.0M
2021-08-02 9,713.92 9,754.85 9,456.69 9,527.20 0.0M
2021-07-30 9,897.29 10,031.64 9,695.34 9,776.26 0.1M
2021-07-29 9,580.66 9,882.01 9,580.66 9,843.07 0.0M
2021-07-28 9,698.37 9,698.37 9,533.84 9,591.71 0.0M
2021-07-27 9,378.78 9,686.09 9,375.11 9,686.09 0.0M
2021-07-26 9,609.82 9,613.21 9,334.68 9,375.43 0.0M
2021-07-23 9,594.07 9,594.07 9,338.25 9,486.53 0.1M
2021-07-22 9,443.87 9,626.01 9,443.87 9,599.07 0.0M
2021-07-21 9,595.14 9,617.84 9,401.61 9,452.77 0.1M
2021-07-19 9,621.80 9,719.17 9,423.33 9,613.30 0.0M
2021-07-16 9,903.49 10,061.96 9,582.20 9,650.11 0.1M
2021-07-15 9,795.27 9,900.59 9,739.18 9,881.65 0.0M
2021-07-14 9,694.58 9,823.48 9,694.58 9,792.77 0.0M
2021-07-13 9,818.48 9,818.48 9,683.38 9,704.85 0.0M
2021-07-12 9,753.43 9,843.73 9,753.43 9,830.90 0.0M
2021-07-09 9,869.11 9,869.11 9,628.52 9,696.16 0.0M
2021-07-08 9,763.07 9,864.89 9,751.57 9,836.49 0.0M
2021-07-07 9,880.74 9,880.74 9,758.43 9,770.84 0.0M
2021-07-06 9,898.41 10,044.82 9,825.71 9,867.90 0.1M
2021-07-05 9,850.19 10,073.55 9,850.19 9,877.32 0.0M
2021-07-02 9,774.22 9,838.56 9,706.32 9,838.56 0.1M
2021-07-01 9,577.58 9,748.23 9,577.58 9,736.04 0.1M
2021-06-30 9,467.56 9,578.32 9,455.51 9,543.87 0.0M
2021-06-29 9,495.31 9,495.31 9,418.01 9,456.91 0.0M
2021-06-28 9,388.46 9,480.12 9,380.38 9,450.94 0.0M
2021-06-25 9,223.98 9,352.01 9,199.07 9,322.39 0.0M
2021-06-24 9,326.61 9,340.94 9,205.90 9,226.95 0.1M
2021-06-23 9,266.23 9,350.62 9,263.19 9,340.20 0.1M
2021-06-22 9,266.95 9,304.35 9,231.97 9,257.13 0.0M
2021-06-21 9,294.13 9,294.13 9,178.90 9,203.02 0.0M
2021-06-18 9,318.93 9,335.08 9,222.64 9,311.04 0.1M
2021-06-17 9,375.55 9,419.00 9,326.52 9,359.16 0.1M
2021-06-16 9,566.67 9,566.67 9,403.77 9,403.77 0.1M
2021-06-15 9,413.36 9,592.38 9,394.15 9,592.38 0.1M
2021-06-14 9,461.65 9,466.44 9,400.08 9,400.08 0.1M
2021-06-11 9,483.18 9,553.84 9,450.23 9,457.55 0.1M
2021-06-10 9,547.05 9,578.18 9,467.92 9,471.34 0.2M
2021-06-09 9,517.63 9,576.20 9,465.17 9,553.96 0.1M
2021-06-08 9,552.59 9,552.59 9,459.55 9,488.68 0.0M
2021-06-07 9,479.45 9,639.61 9,479.45 9,505.19 0.1M
2021-06-04 9,506.31 9,506.31 9,426.98 9,456.51 0.1M
2021-06-03 9,329.04 9,558.17 9,329.04 9,542.48 0.1M
2021-06-02 9,248.88 9,353.57 9,234.04 9,320.12 0.0M
2021-06-01 9,419.91 9,435.27 9,210.37 9,245.26 0.1M
2021-05-31 9,432.86 9,451.11 9,372.72 9,410.82 0.0M
2021-05-28 9,400.66 9,447.79 9,322.97 9,416.64 0.1M
2021-05-27 9,346.84 9,397.38 9,255.57 9,394.89 0.1M
2021-05-26 9,260.10 9,342.02 9,216.13 9,332.64 0.1M
2021-05-25 9,250.26 9,279.68 9,189.31 9,197.88 0.1M
2021-05-24 9,297.19 9,300.60 9,152.67 9,252.82 0.1M
2021-05-21 9,290.80 9,416.44 9,261.36 9,311.23 0.1M
2021-05-20 9,177.19 9,293.78 9,073.04 9,286.89 0.1M
2021-05-19 9,211.42 9,224.95 9,093.08 9,141.66 0.1M
2021-05-18 9,157.40 9,227.58 9,001.75 9,183.81 0.1M
2021-05-17 9,081.64 9,159.16 9,065.05 9,095.53 0.1M
2021-05-14 9,178.46 9,178.46 8,907.89 9,071.02 0.1M
2021-05-12 9,525.61 9,550.45 9,198.88 9,199.46 0.2M
2021-05-11 9,758.50 9,758.50 9,442.25 9,491.17 0.1M
2021-05-10 9,637.55 9,801.75 9,637.55 9,777.20 0.1M
2021-05-07 9,523.16 9,626.01 9,439.04 9,588.36 0.1M
2021-05-06 9,626.11 9,686.61 9,423.26 9,451.47 0.1M
2021-05-05 9,516.26 9,575.43 9,466.02 9,573.66 0.1M
2021-05-04 9,719.59 9,832.45 9,352.76 9,453.90 0.3M
2021-05-03 9,760.46 9,824.26 9,670.01 9,675.59 0.3M
2021-04-30 9,511.85 9,780.77 9,464.02 9,644.29 0.5M
2021-04-29 9,261.15 9,518.63 9,261.15 9,447.52 0.4M
2021-04-28 9,190.62 9,250.54 9,143.44 9,196.30 0.1M
2021-04-27 9,074.94 9,210.26 9,074.94 9,189.33 0.1M
2021-04-26 8,751.17 9,061.05 8,751.17 9,059.48 0.1M
2021-04-23 8,899.56 8,914.66 8,722.63 8,727.77 0.1M
2021-04-22 9,244.26 9,246.39 8,871.13 8,872.65 0.2M
2021-04-21 9,315.69 9,405.39 9,129.78 9,190.16 0.4M
2021-04-20 9,080.41 9,265.12 9,067.05 9,259.99 0.5M
2021-04-19 9,000.56 9,094.64 8,951.73 9,062.76 0.1M
2021-04-16 9,068.21 9,195.41 8,926.22 8,971.25 0.3M
2021-04-15 8,384.44 8,812.35 8,320.93 8,802.71 0.1M
2021-04-14 8,340.96 8,394.81 8,323.21 8,353.18 0.0M
2021-04-13 8,362.65 8,440.29 8,311.63 8,330.99 0.0M
2021-04-12 8,500.74 8,525.99 8,368.99 8,386.11 0.0M
2021-04-08 8,544.49 8,599.26 8,445.79 8,498.31 0.0M
2021-04-07 8,530.59 8,645.72 8,513.29 8,529.01 0.0M
2021-04-06 8,513.55 8,642.69 8,513.55 8,582.10 0.0M
2021-04-05 8,451.06 8,586.29 8,451.06 8,484.96 0.0M
2021-03-31 8,561.49 8,573.07 8,425.92 8,476.93 0.0M
2021-03-30 8,677.04 8,679.34 8,504.59 8,559.87 0.0M
2021-03-29 8,444.05 8,647.90 8,392.98 8,590.95 0.0M
2021-03-26 8,505.96 8,643.11 8,430.69 8,633.94 0.0M
2021-03-25 8,233.15 8,479.48 8,190.52 8,456.72 0.0M
2021-03-24 8,161.32 8,230.73 8,105.74 8,230.73 0.0M
2021-03-23 8,318.13 8,321.34 8,234.28 8,239.12 0.0M
2021-03-22 8,284.64 8,370.98 8,134.32 8,270.93 0.0M
2021-03-19 8,607.18 8,607.18 8,460.99 8,511.15 0.0M
2021-03-18 8,504.10 8,663.23 8,504.10 8,619.13 0.0M
2021-03-17 8,490.94 8,574.24 8,466.67 8,484.85 0.0M
2021-03-16 8,362.42 8,503.20 8,327.98 8,471.53 0.0M
2021-03-15 8,611.31 8,611.31 8,286.03 8,440.78 0.0M
2021-03-12 8,917.70 8,935.92 8,651.25 8,761.45 0.0M
2021-03-11 8,512.88 8,818.08 8,484.07 8,818.08 0.0M
2021-03-10 8,625.52 8,643.42 8,501.81 8,515.69 0.1M
2021-03-09 8,544.60 8,715.28 8,401.36 8,604.33 0.0M
2021-03-08 8,947.64 9,007.26 8,563.73 8,583.19 0.1M
2021-03-05 8,896.72 8,934.58 8,778.23 8,854.46 0.1M
2021-03-04 9,074.69 9,120.58 9,031.78 9,076.89 0.1M
2021-03-03 9,309.94 9,316.22 9,184.40 9,259.30 0.0M
2021-03-02 9,471.37 9,532.12 9,329.93 9,329.93 0.0M
2021-03-01 9,367.76 9,435.85 9,331.05 9,380.87 0.0M
2021-02-26 9,164.10 9,417.55 9,093.02 9,331.67 0.2M
2021-02-24 9,674.31 9,674.31 9,162.67 9,391.44 0.1M
2021-02-23 9,827.16 9,850.77 9,566.71 9,682.45 0.1M
2021-02-22 9,506.54 9,839.10 9,506.54 9,804.52 0.1M
2021-02-19 9,354.38 9,493.80 9,354.38 9,396.67 0.1M
2021-02-18 9,099.77 9,244.50 9,099.77 9,214.27 0.1M
2021-02-17 9,152.19 9,179.05 9,072.17 9,087.20 0.1M
2021-02-16 9,268.29 9,268.29 9,096.32 9,135.13 0.1M
2021-02-15 9,126.92 9,139.03 9,013.06 9,131.71 0.1M
2021-02-11 9,134.53 9,195.07 9,091.45 9,116.27 0.0M
2021-02-10 8,999.35 9,196.21 8,995.91 9,104.37 0.0M
2021-02-09 9,060.30 9,060.30 8,944.92 8,991.77 0.0M
2021-02-08 8,860.46 9,083.97 8,860.46 9,017.04 0.0M
2021-02-05 8,791.97 8,830.37 8,722.42 8,812.25 0.0M
2021-02-04 8,730.10 8,809.87 8,661.35 8,698.53 0.1M
2021-02-03 8,774.23 8,812.17 8,681.65 8,685.35 0.0M
2021-02-02 8,499.44 8,786.70 8,499.44 8,715.96 0.0M
2021-02-01 8,092.74 8,450.01 8,066.38 8,437.39 0.0M
2021-01-29 8,593.20 8,605.75 8,187.82 8,187.82 0.1M
2021-01-28 8,562.80 8,759.41 8,492.39 8,577.98 0.0M
2021-01-27 8,586.51 8,767.83 8,319.25 8,767.83 0.0M
2021-01-26 9,198.17 9,198.17 8,718.37 8,718.37 0.1M
2021-01-25 9,296.04 9,304.51 9,138.55 9,212.70 0.0M
2021-01-22 9,264.64 9,331.99 9,191.93 9,321.95 0.0M
2021-01-21 9,387.38 9,550.39 9,198.54 9,250.33 0.2M
2021-01-20 9,580.19 9,584.83 9,303.23 9,403.52 0.0M
2021-01-19 9,577.03 9,633.95 9,488.08 9,613.93 0.0M
2021-01-18 9,890.89 9,890.89 9,566.17 9,642.13 0.0M
2021-01-15 10,015.20 10,115.38 9,895.10 9,948.66 0.0M
2021-01-14 9,901.81 9,901.81 9,684.31 9,808.54 0.0M
2021-01-13 9,810.70 9,980.08 9,808.14 9,954.71 0.0M
2021-01-12 9,785.29 9,805.27 9,648.15 9,746.88 0.0M
2021-01-11 9,894.65 9,958.55 9,800.82 9,873.43 0.0M
2021-01-08 10,052.91 10,064.89 9,935.77 9,989.59 0.0M
2021-01-07 9,718.00 10,068.37 9,718.00 10,052.91 0.0M
2021-01-06 9,838.95 9,944.53 9,287.93 9,680.75 0.1M
2021-01-05 10,017.03 10,114.71 9,623.94 9,766.24 0.1M
2021-01-04 9,617.78 9,925.91 9,617.78 9,894.66 0.1M