Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17.500	17.700	17.420	17.580	17.051	39,100
2022-11-09	17.660	17.660	17.400	17.600	17.070	73,100
2022-11-08	17.560	17.700	17.520	17.660	17.129	25,900
2022-11-07	17.600	17.700	17.520	17.700	17.167	61,600
2022-11-04	17.680	17.680	17.380	17.600	17.070	101,100
2022-11-03	17.500	17.700	17.240	17.240	16.721	9,000
2022-11-02	17.000	17.880	17.000	17.780	17.245	77,000
2022-10-28	17.200	17.260	17.000	17.240	16.721	384,300
2022-10-27	17.160	17.380	17.040	17.240	16.721	21,100
2022-10-26	17.120	17.320	17.120	17.280	16.760	34,900
2022-10-25	17.380	17.380	17.120	17.120	16.605	114,100
2022-10-24	17.440	17.500	17.260	17.400	16.876	108,400
2022-10-21	17.460	17.500	17.320	17.400	16.876	121,300
2022-10-20	17.580	17.580	17.460	17.460	16.935	56,800
2022-10-19	17.300	17.600	17.220	17.580	17.051	43,300
2022-10-18	17.300	17.320	17.140	17.320	16.799	388,800
2022-10-17	17.400	17.400	17.240	17.400	16.876	27,500
2022-10-14	16.620	17.480	16.620	17.400	16.876	78,900
2022-10-13	16.600	17.080	16.600	16.620	16.120	21,300
2022-10-12	16.760	17.020	16.600	16.600	16.101	149,400
2022-10-11	17.400	17.400	16.780	16.800	16.295	508,700
2022-10-10	17.000	17.000	16.780	16.800	16.295	93,700
2022-10-07	16.940	17.080	16.820	17.000	16.489	610,100
2022-10-06	17.000	17.540	16.940	16.940	16.430	278,000
2022-10-05	17.100	17.100	16.800	16.900	16.392	148,100
2022-10-04	17.000	17.900	16.800	17.000	16.489	95,500
2022-10-03	17.000	17.000	16.700	16.700	16.198	161,700
2022-09-30	17.200	17.200	16.700	17.000	16.489	282,600
2022-09-29	17.400	18.400	17.300	17.500	16.973	785,800
2022-09-28	17.800	17.800	17.400	17.500	16.973	231,200
2022-09-27	18.900	18.900	17.860	17.860	17.323	493,500
2022-09-23	18.760	19.800	18.760	19.000	18.428	155,400
2022-09-22	19.200	19.300	18.700	18.800	18.234	218,400
2022-09-21	19.600	19.600	19.180	19.300	18.719	50,000
2022-09-20	19.580	19.960	19.200	19.660	19.068	106,000
2022-09-19	19.140	19.600	19.140	19.480	18.894	50,800
2022-09-16	20.500	20.500	19.100	19.140	18.564	1,021,000
2022-09-15	20.550	20.800	20.400	20.500	19.883	128,400
2022-09-14	20.500	20.750	20.200	20.550	19.932	46,900
2022-09-13	20.400	21.000	20.200	20.800	20.174	235,100
2022-09-12	20.400	20.500	20.150	20.450	19.835	273,400
2022-09-09	20.500	20.500	20.300	20.300	19.689	75,800
2022-09-08	20.150	20.500	20.150	20.350	19.738	77,900
2022-09-07	20.650	20.650	20.100	20.200	19.592	184,600
2022-09-06	20.700	20.700	20.300	20.650	20.029	38,000
2022-09-05	20.750	20.900	20.250	20.750	20.126	70,100
2022-09-02	20.600	20.750	20.150	20.750	20.126	56,600
2022-09-01	20.900	20.900	20.500	20.500	19.883	78,300
2022-08-31	21.200	21.200	20.800	20.900	20.271	514,900
2022-08-30	20.750	21.000	20.500	21.000	20.368	235,900
2022-08-26	20.300	20.900	20.300	20.900	20.271	110,600
2022-08-25	20.200	20.900	20.150	20.200	19.592	216,400
2022-08-24	20.100	21.000	20.100	20.150	19.544	242,900
2022-08-23	21.000	21.000	20.000	20.050	19.447	520,300
2022-08-22	21.000	21.600	20.500	20.500	19.883	282,200
2022-08-19	22.000	22.000	21.750	22.000	20.368	1,772,700
2022-08-18	22.200	22.200	21.550	22.000	20.368	1,105,500
2022-08-17	22.100	22.250	21.850	22.200	20.553	675,200
2022-08-16	21.100	22.000	21.000	22.000	20.368	1,163,900
2022-08-15	19.960	21.000	19.940	21.000	19.442	1,470,300

← NewerPage 17 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.