PinoyPointers.com | PSE Daily Prices

PSE Daily Prices

Prices as of 2010-08-27

Advances	24
Declines	67
Unchanged	28

Indices

symbol	open	high	low	close	volume	change (%)
ALL	2269.53	2269.53	2268.41	2268.92	604151455	-0.6100 (-0.0269%)
FIN	812.18	813.04	807.52	807.91	21581240	-4.2700 (-0.5257%)
HDG	2585.75	2585.75	2509.76	2516.02	89658840	-70.2500 (-2.7163%)
IND	5463.03	5463.03	5443.06	5443.06	73325170	-19.9700 (-0.3655%)
M-O	9083.24	9332.48	9083.24	9249.47	74820520	166.2300 (1.8301%)
PRO	1427.5	1427.5	1402.13	1402.13	147233000	-25.3700 (-1.7772%)
PSEI	3595.58	3595.58	3592.86	3592.86	253872885	-2.7200 (-0.0756%)
SVC	1498.7	1498.85	1494.8	1496.02	34137655	-2.6800 (-0.1788%)

Stocks

symbol	open	high	low	close	volume	change (%)
AAA	0.5	0.5	0.5	0.5	10000	0.1300 (35.1351%)
ABA	0.57	0.58	0.55	0.57	16083000	-0.0200 (-3.3898%)
ABS	53.95	53.95	53.9	53.9	1120	0.0000 (0.0000%)
AC	345	346	335	340	100370	-11.0000 (-3.1339%)
ACR	0.96	0.98	0.88	0.89	13717000	-0.0600 (-6.3158%)
AEV	21.95	21.95	21.45	21.5	1427700	-0.4500 (-2.0501%)
AGI	6.5	6.65	6.31	6.33	17426700	-0.2000 (-3.0628%)
ALI	16.72	16.74	16.48	16.5	4862500	-0.2400 (-1.4337%)
ANS	2.96	2.96	2.96	2.96	30000	-0.0600 (-1.9868%)
APC	0.49	0.5	0.49	0.49	1060000	0.0000 (0.0000%)
APO	1.28	1.3	1.26	1.3	120000	0.0200 (1.5625%)
APXB	3.07	3.13	3.07	3.13	11000	0.0300 (0.9677%)
AR	0.0037	0.0037	0.0037	0.0037	45000000	0.0000 (0.0000%)
ARA	0.35	0.35	0.35	0.35	200000	0.0000 (0.0000%)
AT	11.08	11.22	10.8	10.8	1715500	-0.2800 (-2.5271%)
ATI	7	7	7	7	30000	0.0000 (0.0000%)
ATN	3.39	3.59	3.05	3.35	1009000	-0.2000 (-5.6338%)
ATS	1.12	1.14	1.12	1.14	201000	0.0300 (2.7027%)
BC	11.5	11.5	10.2	10.2	7700	-1.3000 (-11.3043%)
BDO	51.25	52.2	51.2	52.1	11012970	0.9000 (1.7578%)
BEL	2.17	2.2	2.16	2.16	311000	-0.0300 (-1.3699%)
BHI	0.062	0.062	0.062	0.062	500000	-0.0030 (-4.6154%)
BKD	1.06	1.06	1.06	1.06	42000	0.0200 (1.9231%)
BRN	3	3	2.99	3	63000	0.0000 (0.0000%)
BSC	0.145	0.145	0.145	0.145	250000	0.0000 (0.0000%)
CDC	1.5	1.54	1.5	1.52	71000	-0.0200 (-1.2987%)
CHI	2.12	2.26	2.12	2.26	20000	0.0900 (4.1475%)
CMT	1.4	1.43	1.33	1.43	18945000	0.0000 (0.0000%)
COAT	2.32	2.32	2.28	2.28	54000	-0.0200 (-0.8696%)
COL	10.64	10.64	10.18	10.58	20100	-0.0800 (-0.7505%)
DFNN	7.35	7.47	7	7.24	456500	0.0200 (0.2770%)
DGTL	1.4	1.4	1.37	1.38	7562000	-0.0100 (-0.7194%)
DIZ	3.7	3.7	3.7	3.7	90000	0.0000 (0.0000%)
DMC	21.5	21.65	21.2	21.35	9736000	-0.1500 (-0.6977%)
EDC	4.65	4.66	4.6	4.62	32283000	-0.1000 (-2.1186%)
EEI	3.85	3.85	3.78	3.79	1370000	-0.1200 (-3.0690%)
ELI	0.49	0.49	0.475	0.475	3320000	-0.0150 (-3.0612%)
ETON	3.5	3.5	3.43	3.45	72000	-0.1500 (-4.1667%)
EURO	1.78	1.78	1.78	1.78	2000	0.0000 (0.0000%)
FDC	3.84	4	3.75	3.95	127000	-0.0200 (-0.5038%)
FEU	775	775	775	775	10	10.0000 (1.3072%)
FLI	1.21	1.21	1.17	1.18	49869000	-0.0200 (-1.6667%)
FMIC	34.45	34.45	34	34	13800	-0.5000 (-1.4493%)
GEO	0.61	0.61	0.59	0.6	2271000	0.0000 (0.0000%)
GLO	787	790	787	790	33870	2.0000 (0.2538%)
GMA7	6.4	6.45	6.25	6.26	552500	-0.1400 (-2.1875%)
GMAP	6.48	6.48	6.25	6.3	869200	-0.1400 (-2.1739%)
GSMI	29.6	29.6	29.25	29.3	86500	-0.4000 (-1.3468%)
HI	2.86	2.91	2.75	2.88	108000	-0.1100 (-3.6789%)
HLCM	7.5	7.55	7.4	7.48	237300	-0.4600 (-5.7934%)
ICT	33.1	33.15	32.8	33	2687100	-0.2000 (-0.6024%)
ICTV	0.6	0.6	0.58	0.6	130000	0.0000 (0.0000%)
IPO	3.5	3.5	3.5	3.5	11000	-0.1000 (-2.7778%)
IRC	0.78	0.78	0.78	0.78	50000	-0.1100 (-12.3596%)
IRCB	0.7	0.77	0.7	0.77	250000	0.0200 (2.6667%)
ISM	0.04	0.04	0.039	0.039	19300000	-0.0010 (-2.5000%)
JFC	79.4	79.4	78.4	78.6	243830	-0.4000 (-0.5063%)
JGS	18.1	18.1	17.7	17.78	6251500	-0.7200 (-3.8919%)
JTH	1.8	2	1.74	1.98	25000	0.1600 (8.7912%)
KPM	1.91	1.91	1.9	1.9	22000	-0.0100 (-0.5236%)
LAND	1.5	1.5	1.49	1.49	100000	-0.0100 (-0.6667%)
LC	0.247	0.255	0.247	0.255	910000	0.0000 (0.0000%)
LCB	0.249	0.25	0.249	0.25	3000000	0.0000 (0.0000%)
LIB	3.75	3.79	3.71	3.79	36000	-0.0500 (-1.3021%)
LIHC	6.5	6.8	6.2	6.7	2195000	0.1100 (1.6692%)
LND	0.475	0.48	0.45	0.465	12380000	-0.0100 (-2.1053%)
LOTO	15.4	15.4	15.4	15.4	500	0.0000 (0.0000%)
MAB	0.018	0.019	0.018	0.019	8500000	0.0010 (5.5556%)
MAC	2.63	2.7	2.6	2.7	210000	0.0700 (2.6616%)
MER	175	180	175	176	128900	-3.0000 (-1.6760%)
MFC	557	557	557	557	20	-3.0000 (-0.5357%)
MIC	3.03	3.03	2.95	3.01	141000	0.0700 (2.3809%)
MMI	0.99	0.99	0.99	0.99	20000	0.0000 (0.0000%)
MPI	3.32	3.34	3.25	3.26	17526000	-0.0800 (-2.3952%)
MRC	0.64	0.65	0.63	0.65	735000	0.0000 (0.0000%)
MUSX	0.068	0.069	0.067	0.068	5800000	-0.0010 (-1.4493%)
MWC	17.46	17.46	17.38	17.4	2332500	-0.1000 (-0.5714%)
NRCP	1.81	1.81	1.8	1.8	231000	0.0000 (0.0000%)
OM	0.0088	0.0088	0.0087	0.0087	3000000	-0.0001 (-1.1364%)
OPM	0.012	0.013	0.012	0.013	2800000	0.0000 (0.0000%)
OPMB	0.012	0.012	0.012	0.012	10100000	0.0000 (0.0000%)
OV	0.013	0.013	0.013	0.013	19700000	0.0000 (0.0000%)
PA	0.055	0.055	0.055	0.055	1200000	0.0000 (0.0000%)
PAX	1.76	1.76	1.74	1.74	415000	-0.0400 (-2.2472%)
PCOR	6.35	6.39	6.32	6.32	82800	-0.0300 (-0.4724%)
PEP	0.28	0.28	0.275	0.275	1890000	-0.0050 (-1.7857%)
PF	310	310	310	310	10	-35.0000 (-10.1449%)
PNB	42	42	40.8	41	3878300	-1.5000 (-3.5294%)
PO	2.95	3.04	2.95	3.04	12000	0.0900 (3.0509%)
PRIM	1.9	2.14	1.9	2.14	62000	0.0600 (2.8846%)
PSB	53	53	53	53	100	0.0000 (0.0000%)
PSE	284	284	283	283	8620	0.0000 (0.0000%)
RCB	24.95	24.95	24.5	24.55	521200	-0.4500 (-1.8000%)
RCM	5.79	5.98	5.79	5.98	21700	0.2000 (3.4602%)
RLC	14.6	14.6	14.26	14.26	432000	-0.3400 (-2.3288%)
RLT	0.7	0.71	0.68	0.71	10950000	0.0200 (2.8986%)
ROX	3	3	3	3	10000	0.0000 (0.0000%)
SCC	127.6	127.6	122.7	123	614820	-2.2000 (-1.7572%)
SECB	75	75	74.05	74.1	635950	-0.9000 (-1.2000%)
SEVN	13	13	13	13	1000	-4.0000 (-23.5294%)
SM	469.8	484.6	469.8	470	278570	-14.4000 (-2.9728%)
SMCB	67	67.2	67	67.1	46230	0.5500 (0.8264%)
SMDC	7.15	7.15	7	7	1329900	-0.1000 (-1.4084%)
SOC	1.21	1.21	1.16	1.2	407000	0.0200 (1.6949%)
SUN	0.47	0.49	0.47	0.48	1110000	0.0100 (2.1277%)
TA	1.11	1.11	1.11	1.11	7000	-0.0200 (-1.7699%)
TBGI	3.59	3.6	3.59	3.59	502000	-0.0100 (-0.2778%)
TDY	2.4	2.4	2.4	2.4	131000	-0.0400 (-1.6393%)
TEL	2400	2450	2400	2448	181465	-2.0000 (-0.0816%)
UBP	45.6	45.7	45.3	45.3	347500	-0.6500 (-1.4146%)
UPM	0.01	0.01	0.01	0.01	4500000	-0.0010 (-9.0909%)
URC	33.9	34.55	33.9	33.95	2909400	-0.6000 (-1.7366%)
V	1.39	1.39	1.37	1.37	792000	-0.0300 (-2.1429%)
VITA	0.25	0.25	0.25	0.25	100000	0.0000 (0.0000%)
VLL	2.7	2.73	2.64	2.71	7776000	-0.0500 (-1.8116%)
VUL	0.72	0.73	0.72	0.73	112000	0.0100 (1.3889%)
VVT	4.5	4.5	4.5	4.5	3000	0.0000 (0.0000%)
WEB	15.22	15.24	15.02	15.18	70100	-0.0600 (-0.3937%)
WPI	0.26	0.26	0.26	0.26	100000	0.0000 (0.0000%)

Most Recent:

Archives

Login:

Your Login Details

It happens to everyone...

Meta:

PSE Daily Prices

Indices

Stocks