Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	10.800	11.040	10.800	10.960	10.630	212,900
2024-02-02	10.800	10.800	10.600	10.600	10.281	195,100
2024-02-01	10.600	10.680	10.600	10.660	10.339	25,200
2024-01-31	10.800	10.800	10.780	10.780	10.456	115,100
2024-01-30	10.780	10.780	10.600	10.760	10.436	94,200
2024-01-29	10.800	10.800	10.760	10.760	10.436	99,200
2024-01-26	10.820	10.820	10.760	10.780	10.456	44,800
2024-01-25	10.800	10.820	10.780	10.800	10.475	92,500
2024-01-24	10.800	10.820	10.800	10.800	10.475	33,800
2024-01-23	10.800	10.820	10.760	10.780	10.456	100,800
2024-01-22	10.900	10.900	10.800	10.820	10.494	14,100
2024-01-19	10.800	10.980	10.800	10.980	10.650	20,200
2024-01-18	10.960	10.960	10.800	10.800	10.475	13,400
2024-01-17	11.000	11.020	10.720	10.960	10.630	60,100
2024-01-16	11.100	11.100	10.900	11.000	10.669	67,900
2024-01-15	11.100	11.120	11.000	11.000	10.669	33,200
2024-01-12	11.120	11.120	11.000	11.100	10.766	147,700
2024-01-11	11.100	11.120	11.000	11.100	10.766	196,000
2024-01-10	11.160	11.160	11.000	11.040	10.708	79,600
2024-01-09	11.020	11.160	11.020	11.120	10.785	57,200
2024-01-08	10.900	11.180	10.900	11.060	10.727	337,100
2024-01-05	10.820	10.960	10.800	10.900	10.572	178,500
2024-01-04	10.820	10.880	10.800	10.820	10.494	226,700
2024-01-03	10.860	10.880	10.840	10.880	10.553	158,800
2024-01-02	10.820	10.840	10.800	10.840	10.514	250,200
2023-12-29	10.980	10.980	10.780	10.940	10.611	342,000
2023-12-28	10.940	10.940	10.800	10.940	10.611	145,300
2023-12-27	11.000	11.000	10.900	10.940	10.611	171,600
2023-12-22	11.000	11.000	10.920	11.000	10.669	16,600
2023-12-21	11.040	11.140	10.800	11.000	10.669	49,500
2023-12-20	11.360	11.360	11.000	11.040	10.708	128,800
2023-12-19	11.060	11.360	11.060	11.360	11.018	4,400
2023-12-18	11.380	11.380	11.000	11.360	11.018	11,200
2023-12-15	11.380	11.380	11.000	11.380	11.038	36,800
2023-12-14	11.380	11.380	11.380	11.380	11.038	2,400
2023-12-13	11.380	11.380	11.020	11.380	11.038	4,500
2023-12-12	11.300	11.400	11.000	11.400	11.057	103,600
2023-12-11	11.460	11.460	11.300	11.400	11.057	159,400
2023-12-07	11.500	11.500	11.400	11.400	11.057	12,600
2023-12-06	11.520	11.580	11.520	11.520	11.173	4,000
2023-12-05	11.620	11.620	11.500	11.520	11.173	15,400
2023-12-04	11.600	11.880	11.300	11.600	11.251	5,800
2023-12-01	11.600	11.600	11.220	11.600	11.251	48,500
2023-11-30	11.900	11.900	11.600	11.620	11.270	217,300
2023-11-29	11.920	11.920	11.880	11.900	11.542	41,600
2023-11-28	11.900	11.980	11.900	11.920	11.561	70,500
2023-11-24	12.000	12.000	11.900	11.980	11.620	30,600
2023-11-23	12.300	12.300	12.000	12.020	11.658	281,000
2023-11-22	12.420	12.440	12.300	12.300	11.930	13,900
2023-11-21	12.460	12.460	12.400	12.420	12.046	4,700
2023-11-20	12.780	12.780	12.240	12.400	12.027	64,400
2023-11-17	12.780	12.780	12.500	12.500	12.124	67,300
2023-11-16	12.800	12.800	12.780	12.780	12.395	6,600
2023-11-15	12.800	12.800	12.680	12.780	12.395	21,800
2023-11-14	12.600	12.800	12.600	12.800	12.415	37,200
2023-11-13	12.500	12.820	12.200	12.800	12.415	47,400
2023-11-10	12.600	13.000	12.180	12.820	12.434	444,300
2023-11-09	12.900	12.900	12.780	12.800	12.415	32,700
2023-11-08	12.900	12.900	12.800	12.840	12.454	17,000
2023-11-07	12.580	13.060	12.580	12.800	12.415	71,800

← NewerPage 12 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.