Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	16.300	16.300	16.000	16.040	15.557	629,300
2023-05-11	16.320	16.400	16.200	16.300	15.810	129,200
2023-05-10	16.880	16.880	16.220	16.320	15.829	474,100
2023-05-09	16.940	16.940	16.880	16.940	16.430	82,600
2023-05-08	16.940	16.960	16.940	16.940	16.430	93,500
2023-05-05	16.920	16.960	16.820	16.960	16.450	144,300
2023-05-04	16.920	16.980	16.920	16.940	16.430	180,300
2023-05-03	17.000	17.000	16.880	16.920	16.411	128,300
2023-05-02	16.980	17.020	16.980	16.980	16.469	211,100
2023-04-28	17.000	17.120	16.900	16.980	16.469	753,800
2023-04-27	16.980	17.040	16.900	16.900	16.392	331,000
2023-04-26	17.000	17.020	16.860	16.980	16.469	155,700
2023-04-25	17.000	17.060	16.840	17.000	16.489	88,700
2023-04-24	16.840	17.040	16.800	17.040	16.527	211,800
2023-04-20	16.920	16.920	16.740	16.840	16.333	24,300
2023-04-19	16.920	17.020	16.880	16.980	16.469	252,000
2023-04-18	16.800	16.920	16.800	16.900	16.392	134,800
2023-04-17	16.700	16.760	16.600	16.740	16.236	91,100
2023-04-14	16.500	16.700	16.500	16.640	16.139	68,400
2023-04-13	16.440	16.500	16.300	16.500	16.004	247,700
2023-04-12	16.400	16.500	16.180	16.400	15.907	205,500
2023-04-11	16.500	16.720	16.400	16.400	15.907	147,800
2023-04-05	16.500	16.500	16.240	16.320	15.829	31,300
2023-04-04	16.200	16.740	16.180	16.240	15.751	24,200
2023-04-03	16.160	16.260	16.160	16.220	15.732	148,100
2023-03-31	16.500	16.560	16.200	16.500	16.004	61,900
2023-03-30	16.160	16.600	16.160	16.540	16.042	114,700
2023-03-29	16.100	16.300	16.100	16.160	15.674	80,800
2023-03-28	16.200	16.200	16.060	16.080	15.596	152,500
2023-03-27	16.240	16.280	16.200	16.200	15.713	195,700
2023-03-24	16.580	16.580	16.220	16.220	15.732	381,800
2023-03-23	16.580	16.900	16.200	16.500	16.004	148,700
2023-03-22	16.560	16.680	16.560	16.580	16.081	186,300
2023-03-21	16.700	16.700	16.500	16.560	16.062	249,900
2023-03-20	16.980	17.120	16.740	16.740	16.236	85,900
2023-03-17	16.700	17.000	16.700	16.920	16.411	21,300
2023-03-16	16.900	16.900	16.700	16.760	16.256	79,100
2023-03-15	17.080	17.080	16.860	16.880	16.372	91,200
2023-03-14	16.960	17.000	16.860	16.960	16.450	49,300
2023-03-13	16.900	17.060	16.880	16.960	16.450	17,400
2023-03-10	17.080	17.080	16.840	16.900	16.392	70,500
2023-03-09	17.000	17.000	16.840	16.840	16.333	76,100
2023-03-08	17.100	17.100	16.800	16.820	16.314	103,000
2023-03-07	17.000	17.160	16.900	17.020	16.508	118,000
2023-03-06	17.000	17.000	16.800	16.880	16.372	183,900
2023-03-03	16.920	17.200	16.600	16.800	16.295	169,100
2023-03-02	16.980	17.120	16.980	17.000	16.489	23,100
2023-03-01	17.280	17.280	16.900	16.980	16.469	52,700
2023-02-28	17.200	17.300	17.000	17.000	16.489	136,200
2023-02-27	17.400	17.400	17.180	17.200	16.682	42,500
2023-02-23	17.040	17.400	17.040	17.200	16.682	21,600
2023-02-22	17.460	17.600	17.000	17.020	16.508	122,200
2023-02-21	17.620	17.620	17.380	17.460	16.935	87,900
2023-02-20	17.700	17.700	17.600	17.640	17.109	58,900
2023-02-17	17.980	17.980	17.660	17.660	17.129	126,700
2023-02-16	18.060	18.080	17.980	18.000	17.458	46,700
2023-02-15	18.040	18.100	18.000	18.060	17.517	139,900
2023-02-14	18.040	18.200	18.040	18.080	17.536	63,100
2023-02-13	18.220	18.220	18.000	18.040	17.497	66,500
2023-02-10	18.000	18.240	17.900	17.900	17.361	113,100

← NewerPage 15 of 21 · 1,222 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.