Pilipinas Shell Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.110 | 9.430 | 9.110 | 9.300 | 9.300 | 152,600 |
| 2026-07-21 | 9.200 | 9.550 | 9.100 | 9.110 | 9.110 | 151,600 |
| 2026-07-20 | 8.900 | 9.800 | 8.900 | 9.200 | 9.200 | 969,200 |
| 2026-07-17 | 8.660 | 9.050 | 8.510 | 8.900 | 8.900 | 622,100 |
| 2026-07-16 | 8.430 | 8.660 | 8.360 | 8.660 | 8.660 | 658,400 |
| 2026-07-15 | 8.500 | 8.500 | 8.400 | 8.430 | 8.430 | 54,900 |
| 2026-07-14 | 8.330 | 8.660 | 8.320 | 8.350 | 8.350 | 1,652,800 |
| 2026-07-13 | 8.440 | 8.480 | 8.220 | 8.480 | 8.480 | 217,100 |
| 2026-07-10 | 8.350 | 8.490 | 8.210 | 8.440 | 8.440 | 163,100 |
| 2026-07-09 | 8.500 | 8.720 | 8.300 | 8.350 | 8.350 | 2,079,800 |
| 2026-07-08 | 8.400 | 8.800 | 8.320 | 8.490 | 8.490 | 270,600 |
| 2026-07-07 | 8.310 | 8.800 | 8.300 | 8.350 | 8.350 | 2,063,700 |
| 2026-07-06 | 8.580 | 8.900 | 8.300 | 8.300 | 8.300 | 520,400 |
| 2026-07-03 | 9.000 | 9.000 | 8.580 | 8.580 | 8.580 | 518,800 |
| 2026-07-02 | 8.450 | 9.150 | 8.200 | 9.000 | 9.000 | 936,400 |
| 2026-07-01 | 8.290 | 8.500 | 8.040 | 8.490 | 8.490 | 197,400 |
| 2026-06-30 | 8.280 | 8.350 | 8.030 | 8.300 | 8.300 | 162,600 |
| 2026-06-29 | 8.490 | 8.490 | 8.060 | 8.280 | 8.280 | 406,800 |
| 2026-06-26 | 8.340 | 8.500 | 8.020 | 8.490 | 8.490 | 297,800 |
| 2026-06-25 | 8.600 | 8.600 | 8.340 | 8.340 | 8.340 | 93,100 |
| 2026-06-24 | 8.700 | 8.800 | 8.550 | 8.600 | 8.600 | 18,900 |
| 2026-06-23 | 8.870 | 8.900 | 8.530 | 8.700 | 8.700 | 279,000 |
| 2026-06-22 | 8.930 | 8.930 | 8.530 | 8.870 | 8.870 | 283,300 |
| 2026-06-19 | 8.980 | 9.050 | 8.670 | 8.930 | 8.930 | 398,900 |
| 2026-06-18 | 8.800 | 9.000 | 8.610 | 8.980 | 8.980 | 263,900 |
| 2026-06-17 | 8.970 | 9.450 | 8.770 | 8.800 | 8.800 | 266,900 |
| 2026-06-16 | 8.990 | 9.000 | 8.720 | 8.980 | 8.980 | 280,500 |
| 2026-06-15 | 9.000 | 9.050 | 8.620 | 8.980 | 8.980 | 533,100 |
| 2026-06-11 | 8.700 | 9.090 | 8.310 | 9.050 | 9.050 | 326,100 |
| 2026-06-10 | 9.200 | 9.200 | 8.690 | 8.700 | 8.700 | 271,900 |
| 2026-06-09 | 8.850 | 9.300 | 8.650 | 9.200 | 9.200 | 881,000 |
| 2026-06-08 | 8.870 | 8.870 | 8.610 | 8.860 | 8.860 | 22,400 |
| 2026-06-05 | 8.660 | 8.880 | 8.280 | 8.880 | 8.880 | 716,200 |
| 2026-06-04 | 8.590 | 8.660 | 8.230 | 8.660 | 8.660 | 143,800 |
| 2026-06-03 | 8.870 | 8.880 | 8.220 | 8.660 | 8.660 | 169,100 |
| 2026-06-02 | 8.390 | 8.880 | 8.060 | 8.880 | 8.880 | 629,800 |
| 2026-06-01 | 7.770 | 8.500 | 7.530 | 8.360 | 8.360 | 945,300 |
| 2026-05-29 | 7.870 | 7.870 | 7.400 | 7.770 | 7.770 | 737,200 |
| 2026-05-28 | 7.940 | 8.050 | 7.630 | 7.890 | 7.890 | 251,400 |
| 2026-05-26 | 8.030 | 8.030 | 7.930 | 7.940 | 7.940 | 325,200 |
| 2026-05-25 | 8.010 | 8.220 | 7.980 | 8.030 | 8.030 | 197,100 |
| 2026-05-22 | 7.910 | 8.290 | 7.910 | 8.010 | 8.010 | 200,700 |
| 2026-05-21 | 8.220 | 8.230 | 7.810 | 7.910 | 7.910 | 646,000 |
| 2026-05-20 | 8.840 | 8.840 | 8.190 | 8.220 | 8.220 | 364,900 |
| 2026-05-19 | 8.700 | 8.870 | 8.650 | 8.840 | 8.840 | 247,000 |
| 2026-05-18 | 9.020 | 9.020 | 8.710 | 8.880 | 8.880 | 199,600 |
| 2026-05-15 | 9.150 | 9.150 | 8.810 | 9.020 | 9.020 | 372,500 |
| 2026-05-14 | 9.300 | 9.570 | 9.010 | 9.050 | 9.050 | 263,700 |
| 2026-05-13 | 9.200 | 9.500 | 8.830 | 9.300 | 9.300 | 1,469,300 |
| 2026-05-12 | 9.200 | 9.300 | 9.100 | 9.200 | 9.200 | 662,300 |
| 2026-05-11 | 9.000 | 9.310 | 8.810 | 9.110 | 9.110 | 847,800 |
| 2026-05-08 | 8.900 | 9.000 | 8.650 | 9.000 | 9.000 | 844,300 |
| 2026-05-07 | 8.900 | 9.100 | 8.670 | 8.910 | 8.910 | 587,600 |
| 2026-05-06 | 8.510 | 9.190 | 8.510 | 8.900 | 8.900 | 586,000 |
| 2026-05-05 | 8.320 | 8.510 | 8.120 | 8.510 | 8.510 | 491,200 |
| 2026-05-04 | 8.820 | 8.840 | 8.200 | 8.300 | 8.300 | 442,700 |
| 2026-04-30 | 8.980 | 9.010 | 8.500 | 8.820 | 8.820 | 534,900 |
| 2026-04-29 | 8.810 | 9.000 | 8.810 | 8.810 | 8.810 | 295,000 |
| 2026-04-28 | 9.290 | 9.290 | 8.800 | 8.800 | 8.800 | 551,300 |
| 2026-04-27 | 9.300 | 9.340 | 9.120 | 9.120 | 9.120 | 422,000 |
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.