PinoyPointers.com | PSE Daily Prices

PSE Daily Prices

Prices as of 2010-03-09

Advances	19
Declines	20
Unchanged	19

Indices

symbol	open	high	low	close	volume	change (%)
FIN	653.81	653.87	647.95	653.15	7579790	-0.6600 (-0.1009%)
HDG	1768.89	1794.2	1763.65	1794.2	66920610	25.3100 (1.4308%)
IND	4697.63	4742.75	4686.97	4740.6	101281120	55.3300 (1.1809%)
M-O	9503.2	9515.92	9253.71	9376.56	276765300	-234.9800 (-2.4448%)
PRO	1063.98	1070.4	1054.16	1067.21	76447300	7.4100 (0.6992%)
PSEI	3094.8	3107.35	3085.03	3107.35	181793130	12.3700 (0.3997%)
SVC	1550.56	1553.49	1548.23	1550.92	95621630	0.0200 (0.0013%)

Stocks

symbol	open	high	low	close	volume	change (%)
AB	75	78	65	70	194300	-5.0000 (-6.6667%)
ABB	73.5	73.5	67	70	12300	-10.5000 (-13.0435%)
AC	297.5	297.5	297.5	297.5	212470	-2.5000 (-0.8333%)
ACR	1	1.02	0.98	0.99	4443000	-0.0300 (-2.9412%)
AEV	11.5	12	11.5	12	8397000	0.5000 (4.3478%)
AGI	5.1	5.1	5	5.1	11382000	0.0000 (0.0000%)
ALI	11	11.25	11	11.25	11126400	0.2500 (2.2727%)
AR	0.0042	0.0042	0.0042	0.0042	64000000	0.0002 (5.0000%)
ATS	1.1	1.12	1.1	1.12	80000	0.0200 (1.8182%)
BC	13.5	13.75	13.5	13.5	42400	0.0000 (0.0000%)
BHI	0.0725	0.0725	0.0725	0.0725	4000000	0.0000 (0.0000%)
BPC	3.05	3.15	3.05	3.15	4875000	0.1000 (3.2787%)
BPI	46	46	45.5	46	1611000	0.0000 (0.0000%)
CEU	8.6	8.6	8.6	8.6	8000	0.1000 (1.1765%)
CHIB	360	360	360	360	3420	-2.5000 (-0.6897%)
CMT	0.77	0.77	0.76	0.76	1800000	-0.0100 (-1.2987%)
DMC	11	11.5	11	11.5	2515100	0.5000 (4.5454%)
EDC	4.75	4.8	4.7	4.8	25034000	0.0500 (1.0526%)
ETON	2.44	2.44	2.44	2.44	50000	-0.2100 (-7.9245%)
FDC	1.94	1.94	1.92	1.92	23000	-0.0400 (-2.0408%)
FEU	780	780	770	770	90	-15.0000 (-1.9108%)
FLI	0.92	0.92	0.9	0.91	11320000	-0.0100 (-1.0870%)
GEO	0.66	0.66	0.64	0.65	1140000	0.0000 (0.0000%)
GLO	970	975	970	975	19850	10.0000 (1.0363%)
ICT	22.25	22.25	21.5	22	781400	-0.2500 (-1.1236%)
JGS	7.4	8.1	7.4	8	4197000	0.6000 (8.1081%)
LCB	0.23	0.23	0.225	0.225	800000	-0.0050 (-2.1739%)
LIB	4.1	4.15	4.1	4.15	380000	0.0500 (1.2195%)
LIHC	6.8	6.9	6.8	6.9	207000	0.0000 (0.0000%)
LND	0.4	0.42	0.39	0.41	22430000	0.0100 (2.5000%)
LOTO	15.75	16	15.75	15.75	84000	-0.2500 (-1.5625%)
MAC	2.8	2.8	2.8	2.8	10000	-0.0500 (-1.7544%)
MBT	45.5	46	45.5	45.5	4060200	0.0000 (0.0000%)
MEG	1.36	1.36	1.3	1.32	41726000	-0.0200 (-1.4925%)
MER	184	184	181	182	191620	-2.0000 (-1.0870%)
MRAY	53.5	53.5	52.5	53.5	7900	0.0000 (0.0000%)
OM	0.0075	0.0075	0.0075	0.0075	6000000	0.0000 (0.0000%)
PAX	2.16	2.26	2.16	2.24	1841000	0.0800 (3.7037%)
PCOR	5.8	5.8	5.7	5.8	2456000	0.1000 (1.7544%)
PNB	22.75	23	22.5	23	130100	0.2500 (1.0989%)
PSB	55.5	55.5	55.5	55.5	200	0.0000 (0.0000%)
PSE	295	315	295	310	19270	15.0000 (5.0847%)
PWR	0.32	0.33	0.32	0.33	620000	0.0100 (3.1250%)
PX	13.75	13.75	13.25	13.5	5759100	-0.5000 (-3.5714%)
SCC	59	60	59	59.5	1171000	0.5000 (0.8475%)
SECB	51.5	51.5	51.5	51.5	705300	0.0000 (0.0000%)
SMC	71	71	70.5	70.5	294200	-0.5000 (-0.7042%)
SMCB	71.5	71.5	71	71	119500	-0.5000 (-0.6993%)
SMDC	5.8	5.8	5.6	5.7	4246000	-0.1000 (-1.7241%)
SMPH	9.6	9.6	9.5	9.5	4510000	0.0000 (0.0000%)
SOC	2.42	2.42	2.42	2.42	20000	0.0000 (0.0000%)
TEL	2675	2685	2675	2675	260180	0.0000 (0.0000%)
TELT	10.75	10.75	10.75	10.75	500	0.0000 (0.0000%)
TELU	10.75	10.75	10.75	10.75	900	0.0000 (0.0000%)
URC	21.5	22.25	21.5	22.25	6889500	0.7500 (3.4884%)
V	1.44	1.46	1.44	1.46	766000	0.0000 (0.0000%)
WEB	17.25	17.5	17	17.5	509000	0.0000 (0.0000%)
WPI	0.27	0.27	0.27	0.27	100000	0.0000 (0.0000%)

Most Recent:

Archives

Login:

Your Login Details

It happens to everyone...

Meta:

PSE Daily Prices

Indices

Stocks