Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	10.620	10.620	10.500	10.600	10.281	85,600
2024-05-06	10.540	10.680	10.520	10.620	10.300	105,300
2024-05-03	10.600	10.680	10.580	10.680	10.359	78,500
2024-05-02	10.600	10.700	10.580	10.700	10.378	64,000
2024-04-30	10.600	10.760	10.600	10.760	10.436	29,800
2024-04-29	10.600	10.800	10.580	10.720	10.397	118,400
2024-04-26	10.700	10.700	10.600	10.700	10.378	88,400
2024-04-25	10.680	10.700	10.500	10.700	10.378	60,900
2024-04-24	10.800	10.800	10.500	10.680	10.359	104,900
2024-04-23	10.900	10.900	10.800	10.800	10.475	5,000
2024-04-22	10.600	11.000	10.500	10.800	10.475	52,200
2024-04-19	10.900	11.000	10.500	11.000	10.669	284,000
2024-04-18	11.000	11.000	10.600	10.980	10.650	74,900
2024-04-17	10.940	11.120	10.820	10.820	10.494	98,300
2024-04-16	11.000	11.000	10.820	10.940	10.611	212,000
2024-04-15	10.940	11.000	10.880	11.000	10.669	104,800
2024-04-12	10.900	10.900	10.600	10.900	10.572	313,100
2024-04-11	10.940	10.960	10.800	10.900	10.572	144,300
2024-04-08	10.920	10.960	10.760	10.960	10.630	77,500
2024-04-05	10.660	10.920	10.400	10.900	10.572	331,600
2024-04-04	10.600	10.800	10.000	10.660	10.339	392,400
2024-04-03	10.880	11.000	10.540	10.600	10.281	251,900
2024-04-02	10.800	10.800	10.700	10.800	10.475	109,300
2024-04-01	10.900	10.900	10.720	10.800	10.475	136,500
2024-03-27	11.000	11.100	10.820	10.900	10.572	111,900
2024-03-26	11.100	11.280	11.000	11.100	10.766	212,500
2024-03-25	11.000	11.060	11.000	11.060	10.727	45,700
2024-03-22	11.380	11.380	11.060	11.060	10.727	136,200
2024-03-21	11.500	11.500	11.100	11.200	10.863	103,600
2024-03-20	11.420	11.640	11.420	11.420	11.076	70,200
2024-03-19	11.600	11.600	11.420	11.420	11.076	86,600
2024-03-18	11.280	11.600	11.280	11.600	11.251	78,500
2024-03-15	11.260	11.260	11.000	11.260	10.921	63,900
2024-03-14	11.280	11.320	11.100	11.260	10.921	83,700
2024-03-13	10.900	11.280	10.900	11.280	10.941	318,400
2024-03-12	11.100	11.160	10.800	10.900	10.572	83,100
2024-03-11	11.400	11.400	11.100	11.120	10.785	32,300
2024-03-08	11.460	11.460	11.200	11.440	11.096	23,600
2024-03-07	11.500	11.520	11.100	11.480	11.135	80,700
2024-03-06	11.320	11.480	11.280	11.480	11.135	176,800
2024-03-05	10.800	11.340	10.800	11.320	10.979	273,600
2024-03-04	10.700	10.820	10.700	10.800	10.475	89,800
2024-03-01	10.800	10.860	10.800	10.840	10.514	69,000
2024-02-29	10.760	10.860	10.760	10.800	10.475	81,000
2024-02-28	10.760	10.780	10.600	10.760	10.436	126,800
2024-02-27	10.800	10.800	10.600	10.740	10.417	92,600
2024-02-26	10.720	10.800	10.700	10.800	10.475	60,000
2024-02-23	10.620	10.720	10.620	10.720	10.397	90,600
2024-02-22	10.600	10.600	10.560	10.560	10.242	28,500
2024-02-21	10.600	10.620	10.580	10.600	10.281	284,400
2024-02-20	10.620	10.620	10.580	10.580	10.262	133,400
2024-02-19	10.620	10.640	10.580	10.580	10.262	99,600
2024-02-16	10.700	10.740	10.600	10.600	10.281	237,300
2024-02-15	10.560	10.780	10.560	10.780	10.456	127,100
2024-02-14	10.780	10.780	10.520	10.560	10.242	148,900
2024-02-13	10.700	10.780	10.620	10.780	10.456	22,300
2024-02-12	10.780	10.800	10.620	10.700	10.378	132,900
2024-02-08	10.580	10.780	10.580	10.780	10.456	99,500
2024-02-07	10.880	10.880	10.540	10.580	10.262	90,100
2024-02-06	10.900	10.900	10.600	10.800	10.475	36,100

← NewerPage 11 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.