Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18.120	18.200	18.000	18.000	17.458	55,500
2023-02-08	17.800	18.180	17.800	18.120	17.575	90,700
2023-02-07	17.800	18.080	17.800	17.980	17.439	156,900
2023-02-06	17.800	18.120	17.800	18.000	17.458	108,100
2023-02-03	17.500	17.760	17.500	17.700	17.167	337,800
2023-02-02	17.500	17.640	17.480	17.500	16.973	54,300
2023-02-01	17.400	17.500	17.320	17.380	16.857	56,600
2023-01-31	17.640	17.800	17.300	17.400	16.876	242,800
2023-01-30	18.560	18.560	17.800	17.800	17.264	202,100
2023-01-27	18.500	18.700	18.260	18.560	18.002	100,100
2023-01-26	18.300	18.660	18.300	18.500	17.943	21,500
2023-01-25	18.200	18.500	18.140	18.200	17.652	257,400
2023-01-24	17.980	18.120	17.980	18.120	17.575	147,400
2023-01-23	17.520	17.960	17.520	17.800	17.264	101,100
2023-01-20	17.300	17.540	17.000	17.520	16.993	142,800
2023-01-19	17.320	17.380	17.200	17.300	16.779	58,800
2023-01-18	17.000	17.280	17.000	17.280	16.760	213,900
2023-01-17	17.000	17.000	16.900	16.940	16.430	326,300
2023-01-16	16.900	17.020	16.880	16.960	16.450	344,800
2023-01-13	16.680	17.000	16.680	16.900	16.392	154,600
2023-01-12	16.700	16.900	16.620	16.680	16.178	37,200
2023-01-11	16.600	16.980	16.600	16.700	16.198	32,500
2023-01-10	16.700	17.000	16.600	16.600	16.101	233,300
2023-01-09	16.700	17.120	16.700	16.700	16.198	129,400
2023-01-06	17.000	17.000	16.700	16.700	16.198	65,100
2023-01-05	16.980	17.260	16.700	16.700	16.198	87,000
2023-01-04	16.560	17.000	16.560	16.720	16.217	145,300
2023-01-03	17.180	17.180	16.500	16.500	16.004	88,600
2022-12-29	16.720	16.900	16.720	16.900	16.392	31,600
2022-12-28	16.800	16.900	16.720	16.720	16.217	70,100
2022-12-27	16.800	16.900	16.800	16.900	16.392	36,200
2022-12-23	17.000	17.280	16.860	16.860	16.353	54,300
2022-12-22	16.860	17.000	16.840	16.840	16.333	40,800
2022-12-21	17.180	17.180	16.840	16.840	16.333	93,900
2022-12-20	16.640	17.240	16.500	17.000	16.489	178,700
2022-12-19	17.120	17.120	16.500	16.500	16.004	459,400
2022-12-16	17.060	17.260	16.960	17.120	16.605	141,200
2022-12-15	17.100	17.120	16.840	17.100	16.586	121,900
2022-12-14	17.020	17.240	17.020	17.220	16.702	16,400
2022-12-13	17.200	17.200	17.000	17.000	16.489	47,500
2022-12-12	16.720	17.100	16.720	16.980	16.469	70,800
2022-12-09	17.200	17.200	16.700	16.700	16.198	134,800
2022-12-07	17.360	17.360	16.860	17.000	16.489	317,600
2022-12-06	17.140	17.500	16.900	16.960	16.450	291,000
2022-12-05	17.240	17.600	17.160	17.160	16.644	149,100
2022-12-02	17.740	17.740	17.240	17.240	16.721	69,700
2022-12-01	17.220	17.780	17.180	17.240	16.721	117,800
2022-11-29	17.640	17.700	17.200	17.220	16.702	91,700
2022-11-28	17.500	17.720	17.240	17.640	17.109	74,900
2022-11-25	17.780	17.940	17.200	17.200	16.682	135,500
2022-11-24	17.800	18.000	17.780	17.940	17.400	79,300
2022-11-23	18.000	18.020	17.500	17.960	17.420	61,900
2022-11-22	17.800	18.000	17.800	17.980	17.439	154,100
2022-11-21	17.900	17.900	17.300	17.500	16.973	35,900
2022-11-18	17.780	17.780	17.500	17.500	16.973	41,100
2022-11-17	17.260	17.860	17.220	17.760	17.226	100,000
2022-11-16	17.300	17.460	17.240	17.460	16.935	30,200
2022-11-15	17.480	17.480	16.800	17.300	16.779	392,400
2022-11-14	17.800	17.900	17.760	17.760	17.226	166,800
2022-11-11	17.680	17.800	17.600	17.800	17.264	266,500

← NewerPage 16 of 21 · 1,226 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.