Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	14.300	14.400	14.300	14.400	13.967	276,200
2023-08-04	14.220	14.880	14.220	14.400	13.967	173,700
2023-08-03	14.800	14.800	14.340	14.340	13.909	81,900
2023-08-02	14.660	14.680	14.580	14.600	14.161	76,000
2023-08-01	14.380	14.800	14.380	14.600	14.161	35,000
2023-07-31	14.800	14.800	14.200	14.380	13.947	93,400
2023-07-28	14.820	14.820	14.800	14.820	14.374	80,300
2023-07-27	14.780	14.820	14.620	14.820	14.374	104,300
2023-07-26	14.600	14.720	14.580	14.720	14.277	225,700
2023-07-25	14.440	14.620	14.440	14.600	14.161	227,800
2023-07-24	14.140	14.440	14.140	14.440	14.006	97,400
2023-07-21	14.400	14.400	14.100	14.300	13.870	103,800
2023-07-20	14.620	14.620	14.380	14.380	13.947	190,900
2023-07-19	14.600	14.600	14.060	14.300	13.870	627,000
2023-07-18	14.620	14.620	14.520	14.540	14.103	141,200
2023-07-17	14.500	14.700	14.440	14.620	14.180	110,300
2023-07-14	14.480	14.480	14.300	14.440	14.006	1,417,200
2023-07-13	14.060	14.680	14.060	14.500	14.064	105,800
2023-07-12	14.280	14.280	14.000	14.060	13.637	101,400
2023-07-11	14.020	14.060	14.020	14.020	13.598	138,700
2023-07-10	14.200	14.200	14.000	14.020	13.598	533,900
2023-07-07	14.260	14.260	14.000	14.100	13.676	150,000
2023-07-06	14.260	14.280	14.180	14.260	13.831	38,800
2023-07-05	14.300	14.300	14.140	14.140	13.715	139,700
2023-07-04	14.500	14.500	14.300	14.320	13.889	119,300
2023-07-03	14.500	14.500	14.340	14.380	13.947	47,400
2023-06-30	14.460	14.540	14.440	14.500	14.064	27,100
2023-06-29	14.700	14.700	14.460	14.480	14.044	71,200
2023-06-27	14.700	14.700	14.520	14.560	14.122	36,300
2023-06-26	14.860	14.880	14.520	14.700	14.258	104,900
2023-06-23	14.700	14.880	14.400	14.860	14.413	28,700
2023-06-22	14.600	14.700	14.140	14.680	14.238	60,900
2023-06-21	14.400	14.480	14.000	14.480	14.044	137,400
2023-06-20	14.500	14.700	14.360	14.360	13.928	248,300
2023-06-19	14.420	14.960	14.400	14.500	14.064	72,700
2023-06-16	14.860	14.860	14.400	14.400	13.967	138,000
2023-06-15	15.320	15.320	14.020	14.360	13.928	191,200
2023-06-14	15.200	15.280	15.140	15.140	14.684	85,400
2023-06-13	15.400	15.400	15.160	15.200	14.743	162,300
2023-06-09	15.460	15.600	15.400	15.400	14.937	67,400
2023-06-08	15.600	15.740	15.440	15.460	14.995	141,100
2023-06-07	16.000	16.000	15.540	15.540	15.072	35,700
2023-06-06	15.940	15.940	15.580	15.640	15.169	23,800
2023-06-05	15.900	15.940	15.580	15.600	15.131	52,000
2023-06-02	15.900	16.000	15.580	15.600	15.131	130,500
2023-06-01	15.700	15.700	15.520	15.540	15.072	49,000
2023-05-31	15.900	15.900	15.560	15.700	15.228	44,800
2023-05-30	15.900	16.000	15.600	15.620	15.150	94,400
2023-05-29	15.700	15.900	15.700	15.860	15.383	51,300
2023-05-26	15.980	16.000	15.620	15.620	15.150	218,700
2023-05-25	16.000	16.000	15.840	15.840	15.363	69,300
2023-05-24	15.980	16.000	15.900	15.920	15.441	59,900
2023-05-23	15.960	16.000	15.840	15.980	15.499	86,000
2023-05-22	16.000	16.000	15.940	15.960	15.480	95,800
2023-05-19	15.940	15.980	15.840	15.840	15.363	159,600
2023-05-18	16.000	16.020	15.820	15.840	15.363	42,600
2023-05-17	16.160	16.160	15.760	15.780	15.305	129,500
2023-05-16	16.140	16.160	15.540	15.760	15.286	215,400
2023-05-15	16.040	16.280	16.020	16.060	15.577	120,900
2023-05-12	16.300	16.300	16.000	16.040	15.557	629,300

← NewerPage 14 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.