Register for streaming realtime charts, analysis tools, and prices.
PSI20 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 6,871.86 | 0.00 | 0.00% | 6,871.86 | 6,871.86 | 6,871.86 | 0 |
| May 13 2024 | 6,871.86 | -39.96 | -0.58% | 6,873.52 | 6,881.21 | 6,838.48 | 0 |
| May 10 2024 | 6,911.82 | 78.59 | 1.15% | 6,828.95 | 6,925.90 | 6,828.95 | 0 |
| May 09 2024 | 6,833.23 | 107.03 | 1.59% | 6,730.45 | 6,835.47 | 6,710.81 | 0 |
| May 08 2024 | 6,726.20 | 10.10 | 0.15% | 6,717.13 | 6,743.08 | 6,702.75 | 0 |
| May 07 2024 | 6,716.10 | 63.39 | 0.95% | 6,659.82 | 6,724.12 | 6,659.16 | 0 |
| May 06 2024 | 6,652.71 | 4.04 | 0.06% | 6,634.41 | 6,653.23 | 6,625.04 | 0 |
| May 03 2024 | 6,648.67 | -16.50 | -0.25% | 6,677.04 | 6,723.83 | 6,648.67 | 0 |
| May 02 2024 | 6,665.17 | 49.61 | 0.75% | 6,610.10 | 6,665.17 | 6,609.93 | 0 |
| Apr 30 2024 | 6,615.56 | -65.06 | -0.97% | 6,711.24 | 6,711.24 | 6,610.60 | 0 |
| Apr 29 2024 | 6,680.62 | 68.11 | 1.03% | 6,676.16 | 6,691.71 | 6,654.87 | 0 |
| Apr 26 2024 | 6,612.51 | 70.28 | 1.07% | 6,602.23 | 6,685.34 | 6,592.20 | 0 |
| Apr 25 2024 | 6,542.23 | 12.30 | 0.19% | 6,533.07 | 6,582.16 | 6,513.31 | 0 |
| Apr 24 2024 | 6,529.93 | -62.96 | -0.95% | 6,598.56 | 6,598.77 | 6,509.38 | 0 |
| Apr 23 2024 | 6,592.89 | 77.42 | 1.19% | 6,549.19 | 6,606.74 | 6,514.40 | 0 |
| Apr 22 2024 | 6,515.47 | 220.35 | 3.50% | 6,313.72 | 6,515.47 | 6,304.74 | 0 |
| Apr 19 2024 | 6,295.12 | -32.58 | -0.51% | 6,314.66 | 6,328.13 | 6,266.67 | 0 |
| Apr 18 2024 | 6,327.70 | 93.29 | 1.50% | 6,248.64 | 6,343.27 | 6,245.07 | 0 |
| Apr 17 2024 | 6,234.41 | 10.25 | 0.16% | 6,227.10 | 6,273.26 | 6,189.01 | 0 |
| Apr 16 2024 | 6,224.16 | -44.72 | -0.71% | 6,231.22 | 6,275.56 | 6,221.19 | 0 |
| Apr 15 2024 | 6,268.88 | -68.55 | -1.08% | 6,334.94 | 6,345.71 | 6,263.85 | 0 |
| Apr 12 2024 | 6,337.43 | 40.99 | 0.65% | 6,348.89 | 6,388.49 | 6,325.80 | 0 |
| Apr 11 2024 | 6,296.44 | 16.66 | 0.27% | 6,296.12 | 6,342.53 | 6,282.16 | 0 |
| Apr 10 2024 | 6,279.78 | 3.95 | 0.06% | 6,297.92 | 6,340.46 | 6,234.90 | 0 |
| Apr 09 2024 | 6,275.83 | 10.36 | 0.17% | 6,259.95 | 6,299.94 | 6,236.70 | 0 |
| Apr 08 2024 | 6,265.47 | 46.46 | 0.75% | 6,213.88 | 6,266.59 | 6,207.02 | 0 |
| Apr 05 2024 | 6,219.01 | -90.64 | -1.44% | 6,290.57 | 6,297.57 | 6,201.55 | 0 |
| Apr 04 2024 | 6,309.65 | 5.62 | 0.09% | 6,311.99 | 6,338.23 | 6,276.84 | 0 |
| Apr 03 2024 | 6,304.03 | -3.18 | -0.05% | 6,303.90 | 6,309.31 | 6,264.58 | 0 |
| Apr 02 2024 | 6,307.21 | 26.71 | 0.43% | 6,285.99 | 6,357.73 | 6,282.79 | 0 |
| Mar 28 2024 | 6,280.50 | 3.81 | 0.06% | 6,298.22 | 6,302.21 | 6,248.86 | 0 |
| Mar 27 2024 | 6,276.69 | 54.66 | 0.88% | 6,223.33 | 6,285.96 | 6,203.97 | 0 |
| Mar 26 2024 | 6,222.03 | 22.82 | 0.37% | 6,200.40 | 6,223.95 | 6,180.79 | 0 |
| Mar 25 2024 | 6,199.21 | -28.71 | -0.46% | 6,232.82 | 6,240.82 | 6,179.87 | 0 |
| Mar 22 2024 | 6,227.92 | 49.10 | 0.79% | 6,179.18 | 6,245.45 | 6,179.18 | 0 |
| Mar 21 2024 | 6,178.82 | 26.61 | 0.43% | 6,192.60 | 6,216.21 | 6,157.14 | 0 |
| Mar 20 2024 | 6,152.21 | 29.39 | 0.48% | 6,132.29 | 6,163.40 | 6,123.76 | 0 |
| Mar 19 2024 | 6,122.82 | -47.91 | -0.78% | 6,161.16 | 6,170.93 | 6,088.16 | 0 |
| Mar 18 2024 | 6,170.73 | 39.88 | 0.65% | 6,134.68 | 6,173.81 | 6,127.69 | 0 |
| Mar 15 2024 | 6,130.85 | 75.32 | 1.24% | 6,098.63 | 6,184.20 | 6,097.17 | 0 |
| Mar 14 2024 | 6,055.53 | -54.82 | -0.90% | 6,146.06 | 6,166.31 | 6,050.03 | 0 |
| Mar 13 2024 | 6,110.35 | -32.62 | -0.53% | 6,162.76 | 6,170.09 | 6,107.70 | 0 |
| Mar 12 2024 | 6,142.97 | -15.42 | -0.25% | 6,168.77 | 6,221.77 | 6,142.97 | 0 |
| Mar 11 2024 | 6,158.39 | 2.91 | 0.05% | 6,138.80 | 6,165.83 | 6,119.17 | 0 |
| Mar 08 2024 | 6,155.48 | -37.27 | -0.60% | 6,207.76 | 6,236.31 | 6,143.28 | 0 |
| Mar 07 2024 | 6,192.75 | -10.89 | -0.18% | 6,126.40 | 6,213.19 | 6,095.75 | 0 |
| Mar 06 2024 | 6,203.64 | 16.29 | 0.26% | 6,193.30 | 6,267.62 | 6,190.81 | 0 |
| Mar 05 2024 | 6,187.35 | 11.71 | 0.19% | 6,161.36 | 6,195.97 | 6,142.08 | 0 |
| Mar 04 2024 | 6,175.64 | -23.95 | -0.39% | 6,221.37 | 6,231.06 | 6,154.32 | 0 |
| Mar 01 2024 | 6,199.59 | 41.63 | 0.68% | 6,206.96 | 6,242.54 | 6,163.34 | 0 |
| Feb 29 2024 | 6,157.96 | -34.94 | -0.56% | 6,226.60 | 6,233.67 | 6,157.71 | 0 |
| Feb 28 2024 | 6,192.90 | -27.17 | -0.44% | 6,224.35 | 6,245.97 | 6,172.81 | 0 |
| Feb 27 2024 | 6,220.07 | 40.40 | 0.65% | 6,168.96 | 6,220.07 | 6,149.90 | 0 |
| Feb 26 2024 | 6,179.67 | -62.44 | -1.00% | 6,234.29 | 6,237.20 | 6,169.80 | 0 |
| Feb 23 2024 | 6,242.11 | 42.50 | 0.69% | 6,205.17 | 6,242.88 | 6,176.46 | 0 |
| Feb 22 2024 | 6,199.61 | -50.88 | -0.81% | 6,283.88 | 6,303.45 | 6,196.26 | 0 |
| Feb 21 2024 | 6,250.49 | 24.40 | 0.39% | 6,230.99 | 6,251.98 | 6,213.53 | 0 |
| Feb 20 2024 | 6,226.09 | 26.28 | 0.42% | 6,249.75 | 6,268.92 | 6,221.81 | 0 |
| Feb 19 2024 | 6,199.81 | 0.00 | 0.00% | 6,199.81 | 6,199.81 | 6,199.81 | 0 |
| Feb 16 2024 | 6,199.81 | 72.71 | 1.19% | 6,143.14 | 6,200.14 | 6,143.14 | 0 |
| Feb 15 2024 | 6,127.10 | 27.00 | 0.44% | 6,110.31 | 6,134.95 | 6,081.72 | 0 |
