Pilipinas Shell Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.140 | 6.340 | 6.000 | 6.200 | 6.013 | 160,500 |
| 2025-10-22 | 6.220 | 6.220 | 5.950 | 6.140 | 5.955 | 385,800 |
| 2025-10-21 | 6.580 | 6.600 | 6.180 | 6.220 | 6.033 | 594,300 |
| 2025-10-20 | 6.310 | 6.650 | 6.310 | 6.580 | 6.382 | 375,100 |
| 2025-10-17 | 6.300 | 6.500 | 6.050 | 6.300 | 6.110 | 715,300 |
| 2025-10-16 | 5.860 | 6.390 | 5.750 | 6.290 | 6.101 | 915,500 |
| 2025-10-15 | 5.850 | 5.860 | 5.740 | 5.860 | 5.684 | 356,800 |
| 2025-10-14 | 5.750 | 5.800 | 5.730 | 5.800 | 5.626 | 1,519,900 |
| 2025-10-13 | 5.720 | 5.800 | 5.670 | 5.790 | 5.616 | 528,900 |
| 2025-10-10 | 5.730 | 5.730 | 5.700 | 5.720 | 5.548 | 218,600 |
| 2025-10-09 | 5.700 | 5.880 | 5.650 | 5.730 | 5.558 | 451,400 |
| 2025-10-08 | 5.690 | 5.800 | 5.620 | 5.700 | 5.529 | 451,400 |
| 2025-10-07 | 5.700 | 5.770 | 5.620 | 5.690 | 5.519 | 339,900 |
| 2025-10-06 | 5.720 | 5.730 | 5.560 | 5.700 | 5.529 | 704,100 |
| 2025-10-03 | 5.720 | 5.890 | 5.630 | 5.720 | 5.548 | 223,800 |
| 2025-10-02 | 5.690 | 5.820 | 5.610 | 5.700 | 5.529 | 286,100 |
| 2025-10-01 | 5.720 | 5.720 | 5.560 | 5.690 | 5.519 | 247,800 |
| 2025-09-30 | 5.650 | 5.700 | 5.560 | 5.700 | 5.529 | 329,800 |
| 2025-09-29 | 5.770 | 5.770 | 5.610 | 5.650 | 5.480 | 284,100 |
| 2025-09-26 | 5.720 | 5.750 | 5.610 | 5.710 | 5.538 | 185,300 |
| 2025-09-25 | 5.700 | 5.730 | 5.640 | 5.720 | 5.548 | 145,100 |
| 2025-09-24 | 5.680 | 5.780 | 5.630 | 5.700 | 5.529 | 204,800 |
| 2025-09-23 | 5.700 | 5.800 | 5.640 | 5.680 | 5.509 | 146,700 |
| 2025-09-22 | 5.700 | 5.790 | 5.650 | 5.670 | 5.499 | 330,800 |
| 2025-09-19 | 5.760 | 5.760 | 5.680 | 5.690 | 5.519 | 90,500 |
| 2025-09-18 | 5.720 | 5.820 | 5.660 | 5.760 | 5.587 | 237,600 |
| 2025-09-17 | 5.750 | 5.910 | 5.660 | 5.720 | 5.548 | 282,500 |
| 2025-09-16 | 5.700 | 5.780 | 5.660 | 5.750 | 5.577 | 266,800 |
| 2025-09-15 | 5.840 | 5.840 | 5.630 | 5.700 | 5.529 | 252,800 |
| 2025-09-12 | 5.700 | 5.850 | 5.650 | 5.700 | 5.529 | 427,400 |
| 2025-09-11 | 5.690 | 5.800 | 5.630 | 5.700 | 5.529 | 196,800 |
| 2025-09-10 | 5.890 | 5.890 | 5.610 | 5.690 | 5.519 | 226,900 |
| 2025-09-09 | 5.880 | 5.930 | 5.710 | 5.800 | 5.626 | 242,900 |
| 2025-09-08 | 5.700 | 5.890 | 5.600 | 5.820 | 5.645 | 223,600 |
| 2025-09-05 | 5.720 | 5.850 | 5.680 | 5.700 | 5.529 | 204,100 |
| 2025-09-04 | 5.730 | 5.770 | 5.600 | 5.720 | 5.548 | 168,300 |
| 2025-09-03 | 5.790 | 5.930 | 5.720 | 5.830 | 5.655 | 140,200 |
| 2025-09-02 | 5.830 | 5.850 | 5.700 | 5.790 | 5.616 | 145,800 |
| 2025-09-01 | 5.810 | 5.990 | 5.800 | 5.830 | 5.655 | 269,400 |
| 2025-08-29 | 5.770 | 5.990 | 5.760 | 5.800 | 5.626 | 183,000 |
| 2025-08-28 | 5.840 | 6.010 | 5.660 | 5.800 | 5.626 | 171,800 |
| 2025-08-27 | 5.750 | 6.030 | 5.510 | 5.840 | 5.664 | 391,000 |
| 2025-08-26 | 5.950 | 5.950 | 5.750 | 5.790 | 5.616 | 396,600 |
| 2025-08-22 | 6.150 | 6.150 | 5.950 | 5.950 | 5.771 | 218,000 |
| 2025-08-20 | 6.180 | 6.220 | 6.030 | 6.100 | 5.916 | 242,600 |
| 2025-08-19 | 6.050 | 6.240 | 5.980 | 6.180 | 5.994 | 648,800 |
| 2025-08-18 | 6.080 | 6.250 | 5.950 | 6.050 | 5.868 | 619,700 |
| 2025-08-15 | 6.390 | 6.390 | 5.770 | 6.260 | 6.072 | 799,200 |
| 2025-08-14 | 6.180 | 6.500 | 5.750 | 6.390 | 6.198 | 854,600 |
| 2025-08-13 | 5.820 | 6.190 | 5.750 | 6.150 | 5.965 | 770,500 |
| 2025-08-12 | 5.820 | 5.940 | 5.660 | 5.820 | 5.645 | 187,900 |
| 2025-08-11 | 5.750 | 5.930 | 5.650 | 5.820 | 5.645 | 456,000 |
| 2025-08-08 | 5.590 | 5.750 | 5.550 | 5.740 | 5.567 | 552,000 |
| 2025-08-07 | 5.500 | 5.680 | 5.360 | 5.550 | 5.383 | 464,400 |
| 2025-08-06 | 5.250 | 5.620 | 5.110 | 5.490 | 5.325 | 1,096,300 |
| 2025-08-05 | 4.930 | 5.200 | 4.900 | 5.200 | 5.044 | 887,000 |
| 2025-08-04 | 4.970 | 4.970 | 4.940 | 4.970 | 4.821 | 175,000 |
| 2025-08-01 | 4.900 | 4.970 | 4.840 | 4.960 | 4.811 | 357,000 |
| 2025-07-31 | 4.890 | 4.970 | 4.830 | 4.920 | 4.772 | 366,000 |
| 2025-07-30 | 4.830 | 4.960 | 4.820 | 4.890 | 4.743 | 392,000 |
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.