Most Recent:
Disclosure #13
2007.05.25
Disclosure #12
2007.05.23
GEO Stock Rights Offer
2007.05.16
AGI Public Offering
2007.05.16
Disclosure #11
2007.04.17
IE7 Standalone Mode
2007.04.03
LOMO
2007.03.26
Disclosure #10
2007.02.23
Disclosure #9
2007.02.22
Disclosure #8
2007.02.20
Selective Browsing
2007.02.19
Disclosure #7
2007.02.13
Disclosure #6
2007.02.09
Disclosure #5
2007.02.05
Disclosure #4
2007.01.12
Archives
2007
January
2006
August
December
Login:
Your Login Details
User:
Password:
Remember me
Forgot Your Password?
It happens to everyone...
Enter the email address of your account to reset your password:
To return to the login form, press the cancel button.
Meta:
Advertise on this site
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%)
Home
Money
Technology
Stock Market
PSE Indicators
Download Prices
Contact us