PSI20 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 25 2024 | 6,793.70 | 29.24 | 0.43% | 6,745.93 | 6,802.46 | 6,734.92 | 0 |
Sep 24 2024 | 6,764.46 | 27.11 | 0.40% | 6,748.32 | 6,780.33 | 6,727.64 | 0 |
Sep 23 2024 | 6,737.35 | 18.30 | 0.27% | 6,741.43 | 6,764.80 | 6,713.66 | 0 |
Sep 20 2024 | 6,719.05 | -1.38 | -0.02% | 6,719.05 | 6,729.49 | 6,698.18 | 0 |
Sep 19 2024 | 6,720.43 | -34.24 | -0.51% | 6,790.35 | 6,799.80 | 6,694.96 | 0 |
Sep 18 2024 | 6,754.67 | -63.60 | -0.93% | 6,825.59 | 6,840.27 | 6,754.20 | 0 |
Sep 17 2024 | 6,818.27 | 27.61 | 0.41% | 6,820.79 | 6,830.21 | 6,802.09 | 0 |
Sep 16 2024 | 6,790.66 | -47.86 | -0.70% | 6,833.43 | 6,842.65 | 6,787.54 | 0 |
Sep 13 2024 | 6,838.52 | 46.05 | 0.68% | 6,817.53 | 6,865.62 | 6,807.90 | 0 |
Sep 12 2024 | 6,792.47 | 12.17 | 0.18% | 6,810.86 | 6,828.89 | 6,789.85 | 0 |
Sep 11 2024 | 6,780.30 | 73.82 | 1.10% | 6,746.43 | 6,790.01 | 6,740.57 | 0 |
Sep 10 2024 | 6,706.48 | -68.41 | -1.01% | 6,766.77 | 6,809.30 | 6,706.48 | 0 |
Sep 09 2024 | 6,774.89 | 55.71 | 0.83% | 6,739.59 | 6,781.23 | 6,734.56 | 0 |
Sep 06 2024 | 6,719.18 | -21.92 | -0.33% | 6,722.08 | 6,764.71 | 6,691.63 | 0 |
Sep 05 2024 | 6,741.10 | 1.27 | 0.02% | 6,719.21 | 6,783.50 | 6,719.21 | 0 |
Sep 04 2024 | 6,739.83 | 33.01 | 0.49% | 6,647.22 | 6,739.83 | 6,645.75 | 0 |
Sep 03 2024 | 6,706.82 | -67.06 | -0.99% | 6,790.75 | 6,801.03 | 6,697.88 | 0 |
Sep 02 2024 | 6,773.88 | 13.73 | 0.20% | 6,759.66 | 6,785.78 | 6,732.30 | 0 |
Aug 30 2024 | 6,760.15 | 46.38 | 0.69% | 6,729.61 | 6,792.54 | 6,729.61 | 0 |
Aug 29 2024 | 6,713.77 | -4.47 | -0.07% | 6,687.97 | 6,740.14 | 6,678.29 | 0 |
Aug 28 2024 | 6,718.24 | -27.82 | -0.41% | 6,744.55 | 6,767.39 | 6,718.24 | 0 |
Aug 27 2024 | 6,746.06 | 30.25 | 0.45% | 6,730.37 | 6,753.15 | 6,726.57 | 0 |
Aug 26 2024 | 6,715.81 | 17.74 | 0.26% | 6,694.74 | 6,719.91 | 6,682.46 | 0 |
Aug 23 2024 | 6,698.07 | 53.04 | 0.80% | 6,639.40 | 6,703.36 | 6,635.89 | 0 |
Aug 22 2024 | 6,645.03 | -28.96 | -0.43% | 6,667.35 | 6,690.68 | 6,645.03 | 0 |
Aug 21 2024 | 6,673.99 | -4.05 | -0.06% | 6,686.46 | 6,688.77 | 6,651.10 | 0 |
Aug 20 2024 | 6,678.04 | -45.77 | -0.68% | 6,721.41 | 6,734.13 | 6,678.04 | 0 |
Aug 19 2024 | 6,723.81 | 67.91 | 1.02% | 6,650.91 | 6,723.81 | 6,644.84 | 0 |
Aug 16 2024 | 6,655.90 | 28.86 | 0.44% | 6,629.66 | 6,659.42 | 6,614.23 | 0 |
Aug 15 2024 | 6,627.04 | 15.21 | 0.23% | 6,595.68 | 6,630.14 | 6,591.53 | 0 |
Aug 14 2024 | 6,611.83 | 22.87 | 0.35% | 6,608.37 | 6,611.83 | 6,585.85 | 0 |
Aug 13 2024 | 6,588.96 | 32.62 | 0.50% | 6,570.33 | 6,595.59 | 6,567.11 | 0 |
Aug 12 2024 | 6,556.34 | 5.73 | 0.09% | 6,568.74 | 6,585.58 | 6,551.94 | 0 |
Aug 09 2024 | 6,550.61 | -19.16 | -0.29% | 6,584.03 | 6,608.80 | 6,541.39 | 0 |
Aug 08 2024 | 6,569.77 | -5.53 | -0.08% | 6,549.10 | 6,583.10 | 6,513.49 | 0 |
Aug 07 2024 | 6,575.30 | 119.33 | 1.85% | 6,483.77 | 6,579.00 | 6,476.49 | 0 |
Aug 06 2024 | 6,455.97 | -12.00 | -0.19% | 6,502.38 | 6,523.51 | 6,393.06 | 0 |
Aug 05 2024 | 6,467.97 | -123.03 | -1.87% | 6,430.84 | 6,471.05 | 6,383.95 | 0 |
Aug 02 2024 | 6,591.00 | -70.69 | -1.06% | 6,633.90 | 6,674.30 | 6,590.45 | 0 |
Aug 01 2024 | 6,661.69 | -46.70 | -0.70% | 6,719.40 | 6,728.58 | 6,654.39 | 0 |
Jul 31 2024 | 6,708.39 | 69.14 | 1.04% | 6,690.81 | 6,720.07 | 6,657.84 | 0 |
Jul 30 2024 | 6,639.25 | -59.81 | -0.89% | 6,679.92 | 6,694.58 | 6,629.18 | 0 |
Jul 29 2024 | 6,699.06 | 29.28 | 0.44% | 6,707.97 | 6,745.44 | 6,687.61 | 0 |
Jul 26 2024 | 6,669.78 | -49.27 | -0.73% | 6,743.78 | 6,750.20 | 6,658.65 | 0 |
Jul 25 2024 | 6,719.05 | -179.77 | -2.61% | 6,766.63 | 6,778.96 | 6,660.32 | 0 |
Jul 24 2024 | 6,898.82 | 44.50 | 0.65% | 6,850.06 | 6,900.90 | 6,841.93 | 0 |
Jul 23 2024 | 6,854.32 | -5.94 | -0.09% | 6,888.08 | 6,914.70 | 6,847.88 | 0 |
Jul 22 2024 | 6,860.26 | 71.17 | 1.05% | 6,860.00 | 6,889.04 | 6,838.03 | 0 |
Jul 19 2024 | 6,789.09 | 0.00 | 0.00% | 6,789.09 | 6,789.09 | 6,789.09 | 0 |
Jul 18 2024 | 6,789.09 | 23.17 | 0.34% | 6,783.04 | 6,820.37 | 6,779.40 | 0 |
Jul 17 2024 | 6,765.92 | -10.01 | -0.15% | 6,776.79 | 6,807.00 | 6,754.45 | 0 |
Jul 16 2024 | 6,775.93 | 69.99 | 1.04% | 6,710.81 | 6,775.93 | 6,701.89 | 0 |
Jul 15 2024 | 6,705.94 | -105.92 | -1.55% | 6,778.65 | 6,794.54 | 6,705.94 | 0 |
Jul 12 2024 | 6,811.86 | 9.65 | 0.14% | 6,814.75 | 6,822.50 | 6,789.53 | 0 |
Jul 11 2024 | 6,802.21 | 60.19 | 0.89% | 6,743.05 | 6,811.66 | 6,681.43 | 0 |
Jul 10 2024 | 6,742.02 | 91.43 | 1.37% | 6,659.76 | 6,759.29 | 6,659.76 | 0 |
Jul 09 2024 | 6,650.59 | -5.24 | -0.08% | 6,642.89 | 6,686.56 | 6,613.73 | 0 |
Jul 08 2024 | 6,655.83 | -22.77 | -0.34% | 6,659.40 | 6,687.60 | 6,644.35 | 0 |
Jul 05 2024 | 6,678.60 | -2.69 | -0.04% | 6,683.78 | 6,736.74 | 6,656.32 | 0 |
Jul 04 2024 | 6,681.29 | 16.41 | 0.25% | 6,671.48 | 6,690.85 | 6,656.40 | 0 |
Jul 03 2024 | 6,664.88 | 74.96 | 1.14% | 6,616.10 | 6,667.81 | 6,601.50 | 0 |
Jul 02 2024 | 6,589.92 | -3.93 | -0.06% | 6,581.29 | 6,610.49 | 6,559.44 | 0 |
Jul 01 2024 | 6,593.85 | 113.79 | 1.76% | 6,572.73 | 6,618.68 | 6,550.50 | 0 |
Jun 28 2024 | 6,480.06 | -42.59 | -0.65% | 6,525.02 | 6,530.89 | 6,465.77 | 0 |