Pilipinas Shell Petroleum Corp historical data

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

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

← NewerPage 2 of 21 · 1,224 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.