Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.290	9.400	9.120	9.300	9.300	404,200
2026-04-23	9.570	9.700	9.180	9.290	9.290	424,200
2026-04-22	9.830	9.830	9.400	9.570	9.570	233,600
2026-04-21	9.890	9.890	9.590	9.830	9.830	193,000
2026-04-20	9.800	9.940	9.540	9.890	9.890	289,200
2026-04-17	9.970	10.000	9.800	9.800	9.800	392,000
2026-04-16	9.610	10.180	9.610	9.970	9.970	279,000
2026-04-15	10.000	10.000	9.760	9.970	9.970	144,200
2026-04-14	9.960	10.260	9.530	10.000	10.000	493,800
2026-04-13	9.950	10.120	9.320	9.960	9.960	683,400
2026-04-10	10.180	10.180	9.740	9.970	9.970	796,300
2026-04-08	10.160	10.340	9.000	10.180	9.874	1,679,500
2026-04-07	9.900	10.420	9.610	10.180	9.874	1,619,000
2026-04-06	9.200	9.900	9.100	9.900	9.602	1,896,600
2026-04-01	8.800	9.450	8.800	9.100	8.826	1,302,600
2026-03-31	9.010	9.200	8.600	9.000	8.729	1,797,400
2026-03-30	9.220	9.750	8.950	8.990	8.720	2,757,200
2026-03-27	9.500	9.980	8.880	9.220	8.943	2,964,700
2026-03-26	10.920	10.920	9.490	9.500	9.214	4,663,100
2026-03-25	11.400	11.500	11.060	11.100	10.766	1,053,400
2026-03-24	11.340	11.680	10.900	11.460	11.115	1,060,200
2026-03-23	11.680	11.680	10.780	11.400	11.057	1,044,400
2026-03-19	11.600	11.700	11.020	11.680	11.329	1,055,800
2026-03-18	11.200	11.480	10.920	11.480	11.135	837,100
2026-03-17	11.120	11.360	10.880	11.200	10.863	680,600
2026-03-16	11.260	11.300	10.300	11.200	10.863	2,876,300
2026-03-13	11.460	11.480	11.020	11.300	10.960	805,100
2026-03-12	11.020	11.460	10.720	11.420	11.076	2,157,900
2026-03-11	10.460	11.040	10.160	11.000	10.669	3,297,600
2026-03-10	10.300	10.500	9.800	10.500	10.184	1,934,700
2026-03-09	11.900	11.900	9.710	10.500	10.184	3,940,500
2026-03-06	11.880	12.240	11.300	11.500	11.154	2,418,100
2026-03-05	11.460	11.800	11.000	11.560	11.212	770,200
2026-03-04	11.880	11.880	11.300	11.460	11.115	680,400
2026-03-03	12.000	12.280	11.240	11.900	11.542	1,352,300
2026-03-02	11.640	12.460	11.640	11.800	11.445	1,868,600
2026-02-27	11.500	11.580	11.240	11.500	11.154	223,400
2026-02-26	11.460	11.640	11.000	11.500	11.154	871,200
2026-02-25	11.640	11.740	11.240	11.460	11.115	452,800
2026-02-24	11.480	11.780	11.420	11.640	11.290	559,500
2026-02-23	11.860	11.900	11.200	11.480	11.135	583,000
2026-02-20	11.800	11.980	11.600	11.860	11.503	416,900
2026-02-19	11.900	12.000	11.540	11.800	11.445	527,600
2026-02-18	11.500	12.000	11.240	11.900	11.542	468,000
2026-02-16	12.120	12.120	11.420	11.500	11.154	454,300
2026-02-13	12.140	12.460	11.840	12.120	11.755	728,100
2026-02-12	11.480	12.200	11.260	12.200	11.833	893,900
2026-02-11	11.720	11.720	11.240	11.480	11.135	394,900
2026-02-10	11.500	11.700	11.200	11.460	11.115	555,900
2026-02-09	11.020	12.000	10.800	11.680	11.329	766,000
2026-02-06	10.800	11.180	10.500	10.980	10.650	647,800
2026-02-05	11.320	11.320	10.500	10.800	10.475	501,300
2026-02-04	11.940	11.940	11.040	11.360	11.018	774,400
2026-02-03	11.880	12.160	11.540	11.940	11.581	489,300
2026-02-02	12.500	12.500	11.820	12.160	11.794	998,800
2026-01-30	12.220	12.700	11.860	12.500	12.124	1,391,500
2026-01-29	11.680	12.240	10.820	12.200	11.833	1,381,100
2026-01-28	12.860	13.000	11.400	11.680	11.329	2,811,200
2026-01-27	12.140	12.800	12.140	12.780	12.395	3,813,700
2026-01-26	11.100	12.500	10.640	12.080	11.717	1,969,400

← NewerPage 3 of 5 · 243 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.