Pilipinas Shell Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.840 | 4.960 | 4.810 | 4.900 | 4.753 | 346,000 |
| 2025-07-25 | 4.900 | 4.970 | 4.820 | 4.930 | 4.782 | 675,000 |
| 2025-07-24 | 4.900 | 4.950 | 4.810 | 4.930 | 4.782 | 230,000 |
| 2025-07-23 | 4.870 | 4.940 | 4.770 | 4.920 | 4.772 | 470,000 |
| 2025-07-22 | 4.840 | 4.950 | 4.820 | 4.870 | 4.724 | 680,000 |
| 2025-07-21 | 4.800 | 4.900 | 4.800 | 4.840 | 4.694 | 2,434,000 |
| 2025-07-18 | 4.820 | 4.900 | 4.760 | 4.840 | 4.694 | 483,000 |
| 2025-07-17 | 4.780 | 4.880 | 4.760 | 4.820 | 4.675 | 315,000 |
| 2025-07-16 | 4.760 | 4.890 | 4.760 | 4.820 | 4.675 | 515,000 |
| 2025-07-15 | 4.840 | 4.870 | 4.750 | 4.810 | 4.665 | 602,000 |
| 2025-07-14 | 4.810 | 4.940 | 4.750 | 4.760 | 4.617 | 389,000 |
| 2025-07-11 | 4.790 | 4.910 | 4.790 | 4.820 | 4.675 | 327,000 |
| 2025-07-10 | 4.880 | 4.950 | 4.760 | 4.900 | 4.753 | 211,000 |
| 2025-07-09 | 4.800 | 4.910 | 4.750 | 4.890 | 4.743 | 349,000 |
| 2025-07-08 | 4.760 | 4.920 | 4.760 | 4.800 | 4.656 | 130,000 |
| 2025-07-07 | 4.780 | 4.930 | 4.750 | 4.750 | 4.607 | 139,000 |
| 2025-07-04 | 4.800 | 4.850 | 4.770 | 4.830 | 4.685 | 249,000 |
| 2025-07-03 | 4.770 | 4.970 | 4.750 | 4.900 | 4.753 | 473,000 |
| 2025-07-02 | 4.900 | 4.900 | 4.800 | 4.800 | 4.656 | 117,000 |
| 2025-07-01 | 4.940 | 4.980 | 4.810 | 4.910 | 4.762 | 344,000 |
| 2025-06-30 | 5.010 | 5.010 | 4.810 | 4.940 | 4.791 | 119,900 |
| 2025-06-27 | 4.980 | 5.170 | 4.900 | 5.010 | 4.859 | 238,000 |
| 2025-06-26 | 4.900 | 5.180 | 4.840 | 4.980 | 4.830 | 208,000 |
| 2025-06-25 | 5.020 | 5.100 | 4.900 | 4.900 | 4.753 | 461,300 |
| 2025-06-24 | 5.090 | 5.100 | 4.800 | 5.020 | 4.869 | 1,282,900 |
| 2025-06-23 | 4.880 | 5.470 | 4.790 | 5.110 | 4.956 | 2,278,000 |
| 2025-06-20 | 4.820 | 4.820 | 4.750 | 4.800 | 4.656 | 691,000 |
| 2025-06-19 | 4.790 | 4.800 | 4.780 | 4.800 | 4.656 | 570,000 |
| 2025-06-18 | 4.780 | 4.800 | 4.780 | 4.790 | 4.646 | 158,000 |
| 2025-06-17 | 4.800 | 4.820 | 4.790 | 4.790 | 4.646 | 615,000 |
| 2025-06-16 | 4.810 | 4.840 | 4.770 | 4.800 | 4.656 | 428,000 |
| 2025-06-13 | 4.800 | 4.830 | 4.790 | 4.800 | 4.656 | 235,000 |
| 2025-06-11 | 4.850 | 4.850 | 4.780 | 4.810 | 4.665 | 134,000 |
| 2025-06-10 | 4.820 | 4.890 | 4.750 | 4.830 | 4.685 | 125,000 |
| 2025-06-09 | 4.800 | 4.890 | 4.760 | 4.820 | 4.675 | 258,000 |
| 2025-06-05 | 4.980 | 4.980 | 4.780 | 4.820 | 4.675 | 291,000 |
| 2025-06-04 | 4.810 | 4.950 | 4.780 | 4.780 | 4.636 | 505,000 |
| 2025-06-03 | 4.720 | 4.970 | 4.720 | 4.920 | 4.772 | 539,000 |
| 2025-06-02 | 4.850 | 4.860 | 4.730 | 4.730 | 4.588 | 350,000 |
| 2025-05-30 | 4.770 | 4.900 | 4.710 | 4.850 | 4.704 | 888,000 |
| 2025-05-29 | 4.780 | 4.790 | 4.770 | 4.770 | 4.627 | 16,000 |
| 2025-05-28 | 4.730 | 4.900 | 4.710 | 4.770 | 4.627 | 392,000 |
| 2025-05-27 | 4.750 | 4.850 | 4.700 | 4.710 | 4.568 | 4,286,000 |
| 2025-05-26 | 4.880 | 4.940 | 4.700 | 4.740 | 4.597 | 1,552,000 |
| 2025-05-23 | 4.960 | 5.000 | 4.770 | 4.880 | 4.733 | 1,519,000 |
| 2025-05-22 | 5.000 | 5.040 | 4.700 | 4.830 | 4.685 | 578,000 |
| 2025-05-21 | 5.000 | 5.000 | 4.700 | 4.960 | 4.811 | 677,000 |
| 2025-05-20 | 4.950 | 4.990 | 4.950 | 4.990 | 4.840 | 218,400 |
| 2025-05-19 | 5.000 | 5.130 | 4.910 | 5.000 | 4.850 | 521,800 |
| 2025-05-16 | 5.000 | 5.010 | 5.000 | 5.000 | 4.850 | 137,900 |
| 2025-05-15 | 5.020 | 5.020 | 5.000 | 5.000 | 4.850 | 145,800 |
| 2025-05-14 | 5.020 | 5.030 | 5.000 | 5.000 | 4.850 | 65,000 |
| 2025-05-13 | 5.020 | 5.040 | 5.000 | 5.010 | 4.859 | 415,000 |
| 2025-05-09 | 5.010 | 5.020 | 4.980 | 5.000 | 4.850 | 201,000 |
| 2025-05-08 | 5.100 | 5.100 | 5.000 | 5.020 | 4.869 | 86,200 |
| 2025-05-07 | 5.010 | 5.210 | 5.000 | 5.030 | 4.879 | 358,400 |
| 2025-05-06 | 4.960 | 5.190 | 4.950 | 5.010 | 4.859 | 202,000 |
| 2025-05-05 | 5.150 | 5.150 | 4.940 | 4.950 | 4.801 | 569,500 |
| 2025-05-02 | 5.200 | 5.200 | 5.100 | 5.150 | 4.995 | 161,600 |
| 2025-04-30 | 5.100 | 5.200 | 5.100 | 5.200 | 5.044 | 289,400 |
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.