Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	18.000	18.100	18.000	18.100	16.757	121,500
2022-05-19	17.500	18.000	17.500	17.960	16.628	203,300
2022-05-18	17.500	18.000	17.400	17.980	16.646	190,400
2022-05-17	17.420	17.500	17.320	17.500	16.202	69,900
2022-05-16	17.000	17.440	17.000	17.400	16.109	81,500
2022-05-13	17.300	17.460	17.000	17.260	15.980	148,500
2022-05-12	17.300	17.500	17.300	17.300	16.017	268,200
2022-05-11	17.000	17.280	16.900	17.000	15.739	99,500
2022-05-10	16.980	17.280	16.020	17.080	15.813	199,100
2022-05-06	17.480	17.480	17.300	17.480	16.183	41,300
2022-05-05	17.300	17.600	17.000	17.100	15.832	71,700
2022-05-04	17.300	17.480	17.020	17.380	16.091	43,300
2022-05-02	17.300	17.400	17.100	17.400	16.109	89,400
2022-04-29	17.480	17.480	16.460	17.200	15.924	209,800
2022-04-28	17.600	17.600	17.000	17.160	15.887	464,900
2022-04-27	17.640	17.640	17.120	17.640	16.332	114,900
2022-04-26	17.500	17.640	17.500	17.600	16.295	203,800
2022-04-25	17.800	17.800	17.400	17.400	16.109	167,100
2022-04-22	17.740	17.740	17.580	17.600	16.295	368,500
2022-04-21	17.860	17.860	17.580	17.580	16.276	185,200
2022-04-20	17.580	17.900	17.500	17.860	16.535	239,400
2022-04-19	17.420	17.540	17.400	17.500	16.202	1,666,600
2022-04-18	17.520	17.600	17.420	17.520	16.220	219,700
2022-04-13	17.760	17.780	17.500	17.520	16.220	257,600
2022-04-12	18.100	18.100	17.600	17.760	16.443	88,400
2022-04-11	17.840	18.000	17.600	18.000	16.665	15,400
2022-04-08	18.100	18.100	17.560	17.560	16.258	141,500
2022-04-07	18.220	18.220	18.000	18.040	16.702	308,000
2022-04-06	18.200	18.340	18.200	18.220	16.869	926,700
2022-04-05	18.200	18.200	18.100	18.180	16.832	361,600
2022-04-04	18.260	18.260	18.040	18.200	16.850	118,100
2022-04-01	18.800	18.800	18.080	18.260	16.906	91,200
2022-03-31	18.240	18.260	18.080	18.140	16.794	108,000
2022-03-30	18.400	18.400	18.100	18.160	16.813	276,100
2022-03-29	18.100	18.880	18.100	18.440	17.072	118,200
2022-03-28	17.980	18.000	17.720	18.000	16.665	171,500
2022-03-25	17.600	17.980	17.000	17.700	16.387	694,600
2022-03-24	17.900	18.000	17.900	17.980	16.646	126,800
2022-03-23	17.880	17.940	17.840	17.880	16.554	447,600
2022-03-22	17.900	17.920	17.820	17.900	16.572	837,000
2022-03-21	17.980	17.980	17.700	17.900	16.572	458,900
2022-03-18	17.980	17.980	17.700	17.700	16.387	626,100
2022-03-17	18.000	18.000	17.640	17.800	16.480	1,291,200
2022-03-16	18.800	18.800	17.800	18.000	16.665	2,008,100
2022-03-15	18.060	18.060	17.000	17.620	16.313	2,583,200
2022-03-14	18.640	18.880	18.040	18.040	16.702	125,900
2022-03-11	19.200	19.200	18.620	18.620	17.239	141,800
2022-03-10	19.620	19.620	18.600	19.200	17.776	423,500
2022-03-09	20.100	20.200	19.600	19.620	18.165	596,800
2022-03-08	20.600	20.600	19.800	19.820	18.350	913,500
2022-03-07	20.400	21.000	19.900	20.000	18.517	890,500
2022-03-04	19.560	20.250	19.400	19.900	18.424	691,700
2022-03-03	18.500	19.520	18.400	19.320	17.887	522,200
2022-03-02	18.400	18.560	18.280	18.400	17.035	499,700
2022-03-01	18.040	18.500	18.040	18.460	17.091	579,100
2022-02-28	19.000	19.000	18.000	18.000	16.665	188,400
2022-02-24	19.000	19.160	18.500	18.640	17.257	485,400
2022-02-23	19.160	19.200	18.840	19.000	17.591	376,100
2022-02-22	19.200	19.200	19.000	19.000	17.591	146,300
2022-02-21	19.540	19.540	19.220	19.220	17.794	62,800

← NewerPage 19 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.