Pilipinas Shell Petroleum Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	10.000	10.060	9.950	9.950	9.651	367,900
2024-08-01	10.200	10.200	9.980	10.040	9.738	85,900
2024-07-31	10.080	10.180	9.980	10.180	9.874	528,500
2024-07-30	10.100	10.200	10.060	10.080	9.777	13,200
2024-07-29	10.100	10.280	10.000	10.100	9.796	215,200
2024-07-26	10.300	10.360	10.100	10.100	9.796	128,100
2024-07-25	10.360	10.400	10.300	10.300	9.990	105,300
2024-07-23	10.440	10.440	10.320	10.360	10.048	138,700
2024-07-22	10.500	10.520	10.340	10.500	10.184	822,700
2024-07-19	10.200	10.500	10.200	10.500	10.184	905,600
2024-07-18	10.300	10.400	10.200	10.380	10.068	552,000
2024-07-17	10.400	10.420	10.200	10.400	10.087	53,400
2024-07-16	10.500	10.500	10.420	10.420	10.107	12,000
2024-07-15	10.440	10.600	10.440	10.500	10.184	238,400
2024-07-12	10.400	10.620	10.400	10.440	10.126	32,900
2024-07-11	10.400	10.600	10.320	10.400	10.087	71,600
2024-07-10	10.400	10.460	10.400	10.400	10.087	601,700
2024-07-09	10.600	10.600	10.400	10.400	10.087	782,700
2024-07-08	10.480	10.600	10.400	10.600	10.281	561,600
2024-07-05	10.380	10.480	10.240	10.480	10.165	364,800
2024-07-04	10.080	10.300	10.080	10.180	9.874	342,500
2024-07-03	10.320	10.320	10.200	10.200	9.893	8,700
2024-07-02	10.400	10.400	10.300	10.340	10.029	3,300
2024-07-01	10.060	10.100	10.060	10.100	9.796	44,000
2024-06-28	10.200	10.200	10.020	10.060	9.757	86,700
2024-06-27	10.160	10.160	9.960	10.060	9.757	399,300
2024-06-26	10.260	10.280	10.140	10.160	9.854	97,900
2024-06-25	10.300	10.300	10.220	10.300	9.990	49,800
2024-06-24	10.400	10.400	10.280	10.300	9.990	35,000
2024-06-21	10.400	10.400	10.280	10.300	9.990	60,500
2024-06-20	10.380	10.480	10.380	10.400	10.087	37,600
2024-06-19	10.320	10.460	10.300	10.400	10.087	28,100
2024-06-18	10.400	10.400	10.300	10.300	9.990	32,400
2024-06-14	10.500	10.500	10.300	10.460	10.145	33,900
2024-06-13	10.320	10.500	10.300	10.500	10.184	33,600
2024-06-11	10.360	10.400	10.300	10.400	10.087	74,300
2024-06-10	10.360	10.420	10.340	10.400	10.087	26,800
2024-06-07	10.500	10.500	10.400	10.500	10.184	119,500
2024-06-06	10.500	10.500	10.300	10.500	10.184	190,700
2024-06-05	10.500	10.500	10.380	10.500	10.184	55,600
2024-06-04	10.400	10.500	10.380	10.380	10.068	136,400
2024-06-03	10.400	10.560	10.380	10.500	10.184	139,000
2024-05-31	10.640	10.640	10.440	10.580	10.262	131,000
2024-05-30	10.460	10.700	10.460	10.680	10.359	138,000
2024-05-29	10.660	10.660	10.460	10.460	10.145	338,100
2024-05-28	10.940	10.940	10.580	10.640	10.320	210,600
2024-05-27	10.980	11.000	10.700	10.700	10.378	89,100
2024-05-24	10.980	10.980	10.900	10.900	10.572	88,600
2024-05-23	11.000	11.000	10.900	10.980	10.650	22,500
2024-05-22	11.000	11.000	10.940	11.000	10.669	12,400
2024-05-21	11.200	11.200	10.940	11.000	10.669	321,300
2024-05-20	11.300	11.320	11.280	11.280	10.941	62,600
2024-05-17	11.620	11.620	11.200	11.200	10.863	568,300
2024-05-16	11.600	11.860	11.540	11.600	11.251	560,900
2024-05-15	10.800	11.540	10.600	11.540	11.193	1,157,900
2024-05-14	10.760	10.800	10.400	10.640	10.320	70,700
2024-05-13	10.560	10.800	10.560	10.760	10.436	176,200
2024-05-10	10.420	10.540	10.420	10.540	10.223	73,500
2024-05-09	10.560	10.560	10.400	10.400	10.087	95,300
2024-05-08	10.600	10.600	10.400	10.500	10.184	194,100

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.3000 PHP
2022-08-22	1.0000 PHP
2019-04-02	3.0000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.