Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	10.180	11.320	10.180	11.100	10.766	2,408,600
2026-01-22	9.900	10.140	9.600	10.140	9.835	643,600
2026-01-21	9.800	10.000	9.720	9.900	9.602	624,400
2026-01-20	10.080	10.100	9.400	9.790	9.495	1,215,900
2026-01-19	10.280	10.340	9.810	10.080	9.777	610,100
2026-01-16	10.000	10.320	9.710	10.280	9.971	1,360,600
2026-01-15	10.000	10.100	9.600	10.000	9.699	1,467,200
2026-01-14	9.370	10.300	9.290	10.080	9.777	3,899,900
2026-01-13	9.380	9.800	8.900	9.380	9.098	1,520,500
2026-01-12	8.000	9.550	7.710	9.380	9.098	3,524,100
2026-01-09	6.750	7.500	6.700	7.500	7.274	3,210,700
2026-01-08	6.700	6.780	6.590	6.710	6.508	658,300
2026-01-07	6.700	6.750	6.600	6.720	6.518	1,158,600
2026-01-06	6.780	6.800	6.510	6.730	6.528	723,500
2026-01-05	6.840	6.840	6.570	6.780	6.576	694,200
2026-01-02	6.900	6.900	6.560	6.560	6.363	555,900
2025-12-29	6.320	6.930	6.160	6.930	6.722	2,323,400
2025-12-26	6.110	6.340	6.010	6.320	6.130	764,100
2025-12-23	6.060	6.360	5.940	6.110	5.926	1,106,600
2025-12-22	6.010	6.090	5.980	6.060	5.878	261,600
2025-12-19	6.010	6.010	5.990	6.010	5.829	661,300
2025-12-18	6.000	6.010	5.990	6.010	5.829	588,300
2025-12-17	6.020	6.020	5.950	6.000	5.820	250,400
2025-12-16	6.020	6.370	5.940	6.020	5.839	404,700
2025-12-15	6.050	6.050	5.910	6.020	5.839	734,300
2025-12-12	6.050	6.060	5.930	6.050	5.868	272,200
2025-12-11	5.990	6.180	5.830	6.050	5.868	431,900
2025-12-10	6.000	6.000	5.910	5.990	5.810	170,700
2025-12-09	6.020	6.020	5.900	6.000	5.820	434,200
2025-12-05	6.000	6.020	5.830	6.000	5.820	389,200
2025-12-04	6.010	6.010	5.820	6.000	5.820	228,500
2025-12-03	5.900	6.000	5.820	6.000	5.820	224,600
2025-12-02	5.970	5.970	5.820	5.900	5.723	128,000
2025-12-01	6.000	6.000	5.810	5.970	5.790	404,900
2025-11-28	6.000	6.070	5.900	6.000	5.820	199,600
2025-11-27	5.980	6.390	5.970	6.000	5.820	266,600
2025-11-26	5.980	6.000	5.890	5.980	5.800	290,100
2025-11-25	6.020	6.030	5.880	5.980	5.800	300,500
2025-11-24	6.050	6.100	5.930	6.020	5.839	110,000
2025-11-21	6.000	6.050	5.870	6.050	5.868	560,200
2025-11-20	5.990	6.050	5.870	6.020	5.839	239,000
2025-11-19	6.000	6.050	5.870	5.990	5.810	263,700
2025-11-18	6.010	6.060	5.910	6.000	5.820	652,900
2025-11-17	6.040	6.140	5.930	6.000	5.820	371,800
2025-11-14	6.000	6.160	5.910	6.040	5.858	619,600
2025-11-13	6.000	6.170	5.870	6.000	5.820	260,000
2025-11-12	6.140	6.350	6.000	6.050	5.868	343,400
2025-11-11	6.100	6.200	6.000	6.100	5.916	813,100
2025-11-10	6.200	6.430	6.000	6.100	5.916	559,000
2025-11-07	6.050	6.300	5.860	6.200	6.013	361,500
2025-11-06	6.220	6.220	6.030	6.200	6.013	315,500
2025-11-05	6.290	6.290	6.200	6.220	6.033	36,800
2025-11-04	6.300	6.450	6.130	6.290	6.101	174,000
2025-11-03	6.340	6.500	6.160	6.300	6.110	406,700
2025-10-30	6.090	6.440	6.000	6.340	6.149	346,300
2025-10-29	6.000	6.180	5.890	6.090	5.907	150,800
2025-10-28	5.970	6.240	5.870	6.000	5.820	128,000
2025-10-27	6.400	6.400	5.850	5.970	5.790	331,100
2025-10-24	6.200	6.200	5.940	6.150	5.965	486,200
2025-10-23	6.140	6.340	6.000	6.200	6.013	160,500

← NewerPage 4 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.