Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	12.500	12.800	12.500	12.800	12.415	29,200
2023-11-03	12.580	12.780	12.040	12.780	12.395	140,000
2023-10-31	13.100	13.100	12.580	12.800	12.415	21,000
2023-10-27	12.860	12.860	12.500	12.580	12.202	145,900
2023-10-26	12.900	12.920	12.880	12.900	12.512	17,700
2023-10-25	13.180	13.180	12.900	12.900	12.512	79,800
2023-10-24	13.080	13.200	12.900	13.200	12.803	95,700
2023-10-23	13.260	13.260	13.080	13.080	12.686	43,500
2023-10-20	13.080	13.300	13.080	13.260	12.861	49,200
2023-10-19	13.500	13.500	13.060	13.340	12.939	212,600
2023-10-18	13.460	13.480	13.100	13.480	13.074	56,100
2023-10-17	13.500	13.500	13.460	13.480	13.074	71,400
2023-10-16	13.580	13.580	13.400	13.500	13.094	112,600
2023-10-13	13.660	13.660	13.560	13.580	13.171	33,300
2023-10-12	13.700	13.700	13.560	13.660	13.249	408,700
2023-10-11	13.660	13.660	13.640	13.660	13.249	37,700
2023-10-10	13.700	13.700	13.660	13.660	13.249	85,100
2023-10-09	13.640	13.700	13.640	13.700	13.288	142,400
2023-10-06	13.680	13.700	13.660	13.700	13.288	108,900
2023-10-05	13.700	13.800	13.680	13.700	13.288	140,500
2023-10-04	13.820	13.820	13.700	13.700	13.288	25,500
2023-10-03	13.720	13.880	13.720	13.820	13.404	19,100
2023-10-02	13.920	13.920	13.800	13.800	13.385	29,700
2023-09-29	13.820	13.920	13.800	13.920	13.501	66,900
2023-09-28	13.800	13.960	13.800	13.940	13.521	225,200
2023-09-27	13.620	13.800	13.620	13.760	13.346	71,800
2023-09-26	14.000	14.460	13.700	13.700	13.288	50,300
2023-09-25	13.900	13.960	13.700	13.800	13.385	86,200
2023-09-22	13.800	13.800	13.620	13.800	13.385	109,800
2023-09-21	13.820	13.840	13.600	13.840	13.424	188,100
2023-09-20	13.780	13.800	13.500	13.800	13.385	57,300
2023-09-19	13.620	13.820	13.500	13.700	13.288	71,900
2023-09-18	13.680	13.840	13.660	13.660	13.249	94,100
2023-09-15	13.640	13.800	13.640	13.720	13.307	196,600
2023-09-14	13.860	13.860	13.640	13.660	13.249	90,000
2023-09-13	13.740	13.780	13.720	13.780	13.365	92,900
2023-09-12	13.820	13.820	13.760	13.800	13.385	70,700
2023-09-11	13.880	13.900	13.740	13.820	13.404	202,900
2023-09-08	13.900	13.920	13.900	13.920	13.501	57,200
2023-09-07	13.900	13.980	13.900	13.980	13.559	37,600
2023-09-06	13.900	14.000	13.900	13.980	13.559	34,900
2023-09-05	13.920	13.920	13.720	13.840	13.424	87,600
2023-09-04	13.700	13.800	13.700	13.720	13.307	93,000
2023-09-01	13.900	13.960	13.800	13.800	13.385	111,500
2023-08-31	14.000	14.000	13.840	13.980	13.559	66,100
2023-08-30	13.820	13.920	13.820	13.880	13.462	54,600
2023-08-29	14.040	14.100	13.820	13.880	13.462	61,100
2023-08-25	14.100	14.400	14.000	14.000	13.579	42,700
2023-08-24	14.280	14.300	14.000	14.040	13.618	413,600
2023-08-23	14.300	14.500	14.280	14.500	14.064	26,000
2023-08-22	14.280	14.280	14.120	14.280	13.850	38,900
2023-08-18	14.480	14.480	14.280	14.280	13.850	265,300
2023-08-17	14.680	14.680	14.480	14.480	14.044	79,900
2023-08-16	14.500	14.700	14.500	14.680	14.238	60,800
2023-08-15	14.420	14.700	14.360	14.500	14.064	342,000
2023-08-14	14.700	14.700	14.520	14.520	14.083	30,600
2023-08-11	14.740	14.740	14.400	14.560	14.122	158,200
2023-08-10	14.360	14.880	14.360	14.400	13.967	36,400
2023-08-09	14.500	14.500	14.340	14.360	13.928	236,700
2023-08-08	14.400	14.500	14.360	14.360	13.928	257,300

← NewerPage 13 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.