Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OMXCBPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 03 2025 | 1,925.79 | -8.87 | -0.46% | 1,930.62 | 1,942.98 | 1,920.58 | 0 |
| Feb 28 2025 | 1,934.66 | 3.94 | 0.20% | 1,909.36 | 1,938.39 | 1,909.14 | 0 |
| Feb 27 2025 | 1,930.72 | -10.29 | -0.53% | 1,905.13 | 1,937.80 | 1,905.13 | 0 |
| Feb 26 2025 | 1,941.01 | -16.06 | -0.82% | 1,941.61 | 1,957.77 | 1,934.32 | 0 |
| Feb 25 2025 | 1,957.07 | 38.64 | 2.01% | 1,955.55 | 1,985.67 | 1,950.82 | 0 |
| Feb 24 2025 | 1,918.43 | 17.00 | 0.89% | 1,911.58 | 1,919.46 | 1,900.04 | 0 |
| Feb 21 2025 | 1,901.43 | 58.79 | 3.19% | 1,874.38 | 1,911.21 | 1,864.45 | 0 |
| Feb 20 2025 | 1,842.64 | -3.58 | -0.19% | 1,846.49 | 1,849.26 | 1,832.46 | 0 |
| Feb 19 2025 | 1,846.22 | 13.54 | 0.74% | 1,832.83 | 1,848.02 | 1,830.23 | 0 |
| Feb 18 2025 | 1,832.67 | 58.71 | 3.31% | 1,795.59 | 1,837.74 | 1,793.15 | 0 |
| Feb 14 2025 | 1,773.96 | -13.36 | -0.75% | 1,788.75 | 1,796.70 | 1,770.84 | 0 |
| Feb 13 2025 | 1,787.32 | -25.14 | -1.39% | 1,805.04 | 1,810.07 | 1,787.32 | 0 |
| Feb 12 2025 | 1,812.46 | -27.47 | -1.49% | 1,828.26 | 1,832.91 | 1,802.51 | 0 |
| Feb 11 2025 | 1,839.93 | -17.26 | -0.93% | 1,842.83 | 1,851.45 | 1,835.99 | 0 |
| Feb 10 2025 | 1,857.20 | -22.45 | -1.19% | 1,870.66 | 1,874.98 | 1,857.20 | 0 |
| Feb 07 2025 | 1,879.65 | -9.25 | -0.49% | 1,920.02 | 1,920.02 | 1,876.74 | 0 |
| Feb 06 2025 | 1,888.91 | 37.01 | 2.00% | 1,868.04 | 1,888.91 | 1,855.22 | 0 |
| Feb 05 2025 | 1,851.90 | 48.09 | 2.67% | 1,842.88 | 1,856.94 | 1,815.77 | 0 |
| Feb 04 2025 | 1,803.81 | -8.45 | -0.47% | 1,801.39 | 1,808.74 | 1,787.45 | 0 |
| Feb 03 2025 | 1,812.25 | -27.43 | -1.49% | 1,796.15 | 1,817.78 | 1,795.32 | 0 |
| Jan 31 2025 | 1,839.68 | 0.66 | 0.04% | 1,852.66 | 1,858.65 | 1,839.68 | 0 |
| Jan 30 2025 | 1,839.02 | 0.14 | 0.01% | 1,837.08 | 1,845.29 | 1,832.10 | 0 |
| Jan 29 2025 | 1,838.88 | -1.08 | -0.06% | 1,849.76 | 1,861.28 | 1,838.88 | 0 |
| Jan 28 2025 | 1,839.97 | -24.15 | -1.30% | 1,846.19 | 1,861.79 | 1,838.31 | 0 |
| Jan 27 2025 | 1,864.11 | 3.87 | 0.21% | 1,856.17 | 1,864.11 | 1,829.90 | 0 |
| Jan 24 2025 | 1,860.24 | 64.95 | 3.62% | 1,801.74 | 1,935.16 | 1,797.57 | 0 |
| Jan 23 2025 | 1,795.29 | 1.00 | 0.06% | 1,786.67 | 1,802.13 | 1,778.59 | 0 |
| Jan 22 2025 | 1,794.28 | 10.78 | 0.60% | 1,808.91 | 1,819.63 | 1,791.49 | 0 |
| Jan 21 2025 | 1,783.51 | 6.17 | 0.35% | 1,747.64 | 1,787.53 | 1,743.00 | 0 |
| Jan 17 2025 | 1,777.34 | -42.28 | -2.32% | 1,820.24 | 1,821.69 | 1,766.85 | 0 |
| Jan 16 2025 | 1,819.62 | -9.57 | -0.52% | 1,812.77 | 1,825.68 | 1,808.44 | 0 |
| Jan 15 2025 | 1,829.20 | 26.70 | 1.48% | 1,801.96 | 1,829.46 | 1,800.18 | 0 |
| Jan 14 2025 | 1,802.49 | -39.00 | -2.12% | 1,849.56 | 1,856.26 | 1,799.08 | 0 |
| Jan 13 2025 | 1,841.49 | -38.14 | -2.03% | 1,857.24 | 1,858.58 | 1,840.25 | 0 |
| Jan 10 2025 | 1,879.64 | 17.75 | 0.95% | 1,881.47 | 1,893.37 | 1,875.58 | 0 |
| Jan 08 2025 | 1,861.89 | 18.42 | 1.00% | 1,856.27 | 1,883.74 | 1,852.06 | 0 |
| Jan 07 2025 | 1,843.47 | -25.15 | -1.35% | 1,843.50 | 1,855.71 | 1,838.55 | 0 |
| Jan 06 2025 | 1,868.61 | -33.44 | -1.76% | 1,878.95 | 1,884.14 | 1,860.47 | 0 |
| Jan 03 2025 | 1,902.05 | -2.86 | -0.15% | 1,885.35 | 1,902.05 | 1,878.50 | 0 |
| Jan 02 2025 | 1,904.91 | 37.56 | 2.01% | 1,896.07 | 1,907.28 | 1,887.75 | 0 |
| Dec 31 2024 | 1,867.35 | 0.00 | 0.00% | 1,867.35 | 1,867.35 | 1,867.35 | 0 |
| Dec 30 2024 | 1,867.35 | -27.75 | -1.46% | 1,872.72 | 1,875.85 | 1,853.77 | 0 |
| Dec 27 2024 | 1,895.09 | 34.56 | 1.86% | 1,896.21 | 1,910.40 | 1,879.42 | 0 |
| Dec 26 2024 | 1,860.53 | 0.00 | 0.00% | 1,860.53 | 1,860.53 | 1,860.53 | 0 |
| Dec 24 2024 | 1,860.53 | 0.00 | 0.00% | 1,860.53 | 1,860.53 | 1,860.53 | 0 |
| Dec 23 2024 | 1,860.53 | 63.97 | 3.56% | 1,872.65 | 1,902.19 | 1,860.53 | 0 |
| Dec 20 2024 | 1,796.56 | -257.91 | -12.55% | 2,042.31 | 2,045.82 | 1,692.20 | 0 |
| Dec 19 2024 | 2,054.47 | -59.42 | -2.81% | 2,090.25 | 2,097.57 | 2,046.72 | 0 |
| Dec 18 2024 | 2,113.89 | 6.59 | 0.31% | 2,093.68 | 2,121.75 | 2,093.68 | 0 |
| Dec 17 2024 | 2,107.31 | -25.22 | -1.18% | 2,099.40 | 2,113.91 | 2,084.89 | 0 |
| Dec 16 2024 | 2,132.53 | 38.26 | 1.83% | 2,117.95 | 2,135.75 | 2,106.31 | 0 |
| Dec 13 2024 | 2,094.27 | -52.30 | -2.44% | 2,116.13 | 2,123.11 | 2,088.09 | 0 |
| Dec 12 2024 | 2,146.57 | -13.46 | -0.62% | 2,147.62 | 2,156.91 | 2,127.69 | 0 |
| Dec 11 2024 | 2,160.02 | 11.49 | 0.53% | 2,133.57 | 2,160.02 | 2,132.33 | 0 |
| Dec 10 2024 | 2,148.54 | 0.34 | 0.02% | 2,169.88 | 2,175.55 | 2,148.54 | 0 |
| Dec 09 2024 | 2,148.20 | -4.77 | -0.22% | 2,154.60 | 2,168.62 | 2,142.56 | 0 |
| Dec 06 2024 | 2,152.96 | 22.07 | 1.04% | 2,134.16 | 2,152.96 | 2,129.80 | 0 |
| Dec 05 2024 | 2,130.90 | -12.24 | -0.57% | 2,133.29 | 2,134.54 | 2,112.83 | 0 |
| Dec 04 2024 | 2,143.14 | -10.32 | -0.48% | 2,141.28 | 2,154.62 | 2,128.13 | 0 |
