Pilipinas Shell Petroleum Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	22.600	22.700	22.150	22.150	20.507	478,300
2021-11-18	23.500	23.700	22.600	22.750	21.063	487,400
2021-11-17	23.050	23.400	22.950	23.300	21.572	266,300
2021-11-16	22.750	23.050	22.500	23.050	21.340	282,000
2021-11-15	23.000	23.050	22.250	22.750	21.063	129,700
2021-11-12	22.100	23.000	22.000	23.000	21.294	454,000
2021-11-11	21.850	22.300	21.850	21.950	20.322	87,300
2021-11-10	22.300	22.300	22.000	22.000	20.368	176,600
2021-11-09	22.050	22.350	22.050	22.300	20.646	246,800
2021-11-08	22.500	22.500	22.000	22.250	20.600	118,500
2021-11-05	23.000	23.000	22.200	22.800	21.109	152,800
2021-11-04	23.150	23.150	22.500	22.550	20.877	60,200
2021-11-03	22.500	23.100	21.500	23.000	21.294	232,600
2021-11-02	21.600	22.600	21.000	22.500	20.831	603,300
2021-10-29	22.500	22.900	21.100	21.600	19.998	316,900
2021-10-28	23.500	23.500	22.550	22.550	20.877	313,500
2021-10-27	22.300	23.500	22.300	23.500	21.757	760,700
2021-10-26	22.200	22.600	21.500	22.300	20.646	593,200
2021-10-25	22.700	22.700	21.800	22.200	20.553	686,500
2021-10-22	23.900	23.900	22.700	22.700	21.016	835,700
2021-10-21	23.850	24.000	23.600	23.850	22.081	561,600
2021-10-20	24.300	24.500	23.300	23.850	22.081	1,445,400
2021-10-19	24.000	24.350	23.550	24.250	22.451	1,208,500
2021-10-18	22.750	24.000	22.750	23.950	22.174	1,310,400
2021-10-15	21.900	22.650	21.900	22.550	20.877	988,100
2021-10-14	21.700	22.000	21.700	21.900	20.276	627,900

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.