Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	19.080	20.100	19.000	19.900	18.424	718,600
2022-08-11	19.000	19.040	18.780	19.000	17.591	2,153,400
2022-08-10	17.700	18.840	17.700	18.840	17.443	895,800
2022-08-09	17.700	17.980	17.700	17.700	16.387	45,900
2022-08-08	17.980	18.000	17.800	17.800	16.480	58,500
2022-08-05	17.900	17.980	17.820	17.980	16.646	34,900
2022-08-04	18.000	18.000	17.700	17.880	16.554	4,500
2022-08-03	17.880	18.000	17.520	18.000	16.665	177,700
2022-08-02	17.800	17.800	17.500	17.500	16.202	109,100
2022-08-01	17.800	17.900	17.800	17.800	16.480	105,600
2022-07-29	17.900	18.000	17.800	17.800	16.480	40,900
2022-07-28	17.960	18.000	17.600	17.900	16.572	145,800
2022-07-27	18.000	18.000	17.900	18.000	16.665	18,000
2022-07-26	17.600	18.000	17.600	17.800	16.480	37,300
2022-07-25	17.700	17.700	17.400	17.600	16.295	69,200
2022-07-22	17.700	17.800	17.600	17.700	16.387	239,800
2022-07-21	17.700	17.900	17.700	17.760	16.443	155,100
2022-07-20	17.600	17.700	17.600	17.700	16.387	70,500
2022-07-19	17.740	17.800	17.500	17.600	16.295	13,300
2022-07-18	17.740	17.740	17.500	17.600	16.295	79,100
2022-07-15	17.500	17.740	17.200	17.740	16.424	65,900
2022-07-14	17.840	17.840	17.700	17.700	16.387	22,000
2022-07-13	18.000	18.000	17.820	17.840	16.517	16,100
2022-07-12	17.800	18.000	17.800	18.000	16.665	60,300
2022-07-11	18.000	18.000	17.900	18.000	16.665	20,400
2022-07-08	18.200	18.200	18.000	18.000	16.665	242,300
2022-07-07	18.200	18.200	18.100	18.200	16.850	520,900
2022-07-06	18.100	18.200	18.080	18.200	16.850	798,000
2022-07-05	18.000	18.100	17.800	18.000	16.665	33,200
2022-07-04	17.800	18.000	17.800	17.900	16.572	20,700
2022-07-01	18.100	18.100	17.140	18.100	16.757	43,000
2022-06-30	18.000	18.100	18.000	18.100	16.757	10,700
2022-06-29	18.000	18.200	18.000	18.200	16.850	408,800
2022-06-28	17.780	17.900	17.120	17.300	16.017	71,600
2022-06-27	18.020	18.020	17.100	17.780	16.461	54,500
2022-06-24	17.560	18.020	16.500	18.020	16.683	97,900
2022-06-23	18.060	18.140	18.000	18.080	16.739	66,100
2022-06-22	18.340	18.340	18.060	18.060	16.720	41,400
2022-06-21	18.340	18.420	18.340	18.420	17.054	19,900
2022-06-20	18.400	18.420	18.360	18.360	16.998	61,200
2022-06-17	18.420	18.520	18.420	18.440	17.072	133,500
2022-06-16	18.600	18.600	18.340	18.500	17.128	50,700
2022-06-15	18.000	18.500	17.500	18.500	17.128	153,900
2022-06-14	18.980	18.980	18.400	18.400	17.035	22,900
2022-06-13	18.720	19.060	18.600	18.600	17.220	205,300
2022-06-10	19.100	19.100	18.720	18.720	17.331	39,900
2022-06-09	19.000	19.000	18.720	18.800	17.406	110,500
2022-06-08	18.940	19.000	18.800	19.000	17.591	166,700
2022-06-07	19.000	19.100	18.940	18.940	17.535	113,900
2022-06-06	18.700	19.100	18.700	19.000	17.591	242,200
2022-06-03	19.000	19.000	18.500	18.700	17.313	108,500
2022-06-02	19.100	19.100	18.600	18.600	17.220	162,200
2022-06-01	19.200	19.380	18.500	18.680	17.294	134,400
2022-05-31	18.580	19.000	18.580	19.000	17.591	190,000
2022-05-30	18.460	18.580	18.440	18.500	17.128	96,500
2022-05-27	18.400	18.500	18.400	18.440	17.072	64,800
2022-05-26	18.300	18.400	18.300	18.400	17.035	160,400
2022-05-25	18.000	18.300	18.000	18.300	16.943	112,700
2022-05-24	18.200	18.280	18.000	18.000	16.665	85,800
2022-05-23	18.100	18.300	18.000	18.120	16.776	48,500

← NewerPage 18 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.