Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	19.360	19.700	19.240	19.540	18.091	372,300
2022-02-17	19.700	19.700	19.200	19.400	17.961	241,700
2022-02-16	19.100	19.960	19.100	19.880	18.405	348,200
2022-02-15	19.200	19.200	19.000	19.100	17.683	212,100
2022-02-14	19.500	19.500	19.000	19.160	17.739	269,800
2022-02-11	19.900	19.900	19.100	19.500	18.054	281,800
2022-02-10	19.920	20.000	19.600	19.980	18.498	173,000
2022-02-09	20.000	20.000	19.700	19.920	18.442	98,900
2022-02-08	19.100	19.800	19.100	19.700	18.239	45,900
2022-02-07	19.040	19.040	18.900	19.000	17.591	1,203,200
2022-02-04	19.000	19.000	18.960	19.000	17.591	254,000
2022-02-03	19.160	19.160	19.000	19.000	17.591	466,500
2022-02-02	19.000	19.200	19.000	19.160	17.739	86,500
2022-01-31	18.840	19.060	18.840	19.020	17.609	108,600
2022-01-28	18.880	18.980	18.840	18.840	17.443	66,600
2022-01-27	18.960	19.000	18.900	18.900	17.498	334,900
2022-01-26	19.000	19.020	18.960	18.960	17.554	245,000
2022-01-25	19.000	19.020	18.960	19.000	17.591	326,600
2022-01-24	19.060	19.200	18.980	19.000	17.591	457,400
2022-01-21	19.400	19.400	19.080	19.100	17.683	107,200
2022-01-20	19.160	19.480	19.120	19.260	17.831	518,300
2022-01-19	19.180	19.180	19.000	19.120	17.702	474,200
2022-01-18	19.100	19.200	19.060	19.160	17.739	201,100
2022-01-17	19.040	19.280	19.040	19.100	17.683	55,500
2022-01-14	19.380	19.400	19.100	19.140	17.720	289,800
2022-01-13	19.140	19.300	19.000	19.100	17.683	434,200
2022-01-12	19.460	19.460	19.060	19.120	17.702	237,700
2022-01-11	19.100	19.120	18.980	19.000	17.591	194,300
2022-01-10	19.300	19.420	19.100	19.100	17.683	181,100
2022-01-07	19.480	19.480	19.220	19.420	17.980	9,800
2022-01-06	19.100	19.500	19.100	19.500	18.054	43,200
2022-01-05	19.600	19.620	19.040	19.180	17.757	274,300
2022-01-03	19.980	19.980	19.600	19.600	18.146	61,100
2021-12-31	19.700	19.880	19.500	19.880	18.405	177,200
2021-12-29	19.100	19.700	19.100	19.680	18.220	199,700
2021-12-28	19.260	19.600	18.900	19.500	18.054	269,400
2021-12-27	19.480	19.560	19.220	19.220	17.794	187,300
2021-12-24	19.620	19.900	19.500	19.500	18.054	60,400
2021-12-23	19.560	19.600	19.500	19.600	18.146	61,400
2021-12-22	19.600	19.620	19.560	19.560	18.109	28,500
2021-12-21	19.900	19.900	19.600	19.680	18.220	41,500
2021-12-20	19.920	19.940	19.860	19.880	18.405	24,400
2021-12-17	20.500	20.500	20.000	20.000	18.517	30,900
2021-12-16	20.100	20.100	19.860	20.000	18.517	18,000
2021-12-15	19.880	20.000	19.840	19.880	18.405	54,000
2021-12-14	20.400	20.400	19.820	19.880	18.405	69,500
2021-12-13	20.500	20.550	20.100	20.450	18.933	92,100
2021-12-10	20.500	20.500	19.840	20.400	18.887	119,900
2021-12-09	20.000	20.200	19.960	20.150	18.655	72,000
2021-12-07	19.900	20.500	19.900	19.960	18.479	95,100
2021-12-06	20.000	20.700	19.800	19.940	18.461	458,900
2021-12-03	20.600	20.900	20.000	20.000	18.517	582,900
2021-12-02	20.600	20.900	20.550	20.600	19.072	191,500
2021-12-01	20.300	20.900	20.200	20.600	19.072	303,600
2021-11-29	21.200	21.200	20.050	20.350	18.841	534,500
2021-11-26	21.450	21.550	21.250	21.300	19.720	395,400
2021-11-25	21.600	21.600	21.050	21.250	19.674	440,800
2021-11-24	21.300	21.750	21.100	21.550	19.952	418,300
2021-11-23	21.200	21.600	21.050	21.350	19.766	469,500
2021-11-22	22.100	22.100	21.100	21.500	19.905	444,500

← NewerPage 20 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.