Pilipinas Shell Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 5.100 | 5.200 | 5.100 | 5.200 | 5.044 | 289,400 |
| 2025-04-29 | 5.100 | 5.200 | 5.060 | 5.200 | 5.044 | 864,200 |
| 2025-04-28 | 5.020 | 5.100 | 5.020 | 5.090 | 4.937 | 1,341,800 |
| 2025-04-25 | 5.000 | 5.400 | 5.000 | 5.020 | 4.869 | 1,145,000 |
| 2025-04-24 | 5.020 | 5.020 | 4.990 | 4.990 | 4.840 | 28,400 |
| 2025-04-23 | 5.000 | 5.050 | 4.980 | 5.020 | 4.869 | 635,700 |
| 2025-04-22 | 5.000 | 5.030 | 4.980 | 5.000 | 4.850 | 714,700 |
| 2025-04-21 | 4.990 | 5.400 | 4.990 | 5.000 | 4.850 | 1,140,000 |
| 2025-04-16 | 5.000 | 5.030 | 4.990 | 5.000 | 4.850 | 706,800 |
| 2025-04-15 | 5.100 | 5.100 | 4.990 | 5.000 | 4.850 | 1,029,700 |
| 2025-04-14 | 5.020 | 5.110 | 4.990 | 5.000 | 4.850 | 1,199,600 |
| 2025-04-11 | 5.380 | 5.380 | 4.990 | 5.000 | 4.850 | 1,211,700 |
| 2025-04-10 | 5.990 | 5.990 | 4.950 | 5.300 | 5.141 | 664,000 |
| 2025-04-08 | 5.400 | 5.400 | 4.800 | 4.950 | 4.801 | 2,009,300 |
| 2025-04-07 | 5.670 | 5.670 | 5.400 | 5.400 | 5.238 | 205,300 |
| 2025-04-04 | 5.720 | 5.720 | 5.650 | 5.670 | 5.499 | 64,700 |
| 2025-04-03 | 5.740 | 5.740 | 5.720 | 5.740 | 5.567 | 28,200 |
| 2025-04-02 | 5.750 | 5.750 | 5.730 | 5.740 | 5.567 | 101,400 |
| 2025-03-31 | 5.750 | 5.800 | 5.740 | 5.750 | 5.577 | 136,700 |
| 2025-03-28 | 5.880 | 5.880 | 5.700 | 5.750 | 5.577 | 243,800 |
| 2025-03-27 | 6.000 | 6.000 | 5.870 | 5.870 | 5.693 | 280,800 |
| 2025-03-26 | 6.000 | 6.030 | 5.980 | 5.990 | 5.810 | 192,900 |
| 2025-03-25 | 6.000 | 6.020 | 6.000 | 6.000 | 5.820 | 110,000 |
| 2025-03-24 | 6.000 | 6.020 | 5.990 | 6.000 | 5.820 | 101,600 |
| 2025-03-21 | 6.040 | 6.040 | 5.990 | 6.000 | 5.820 | 419,000 |
| 2025-03-20 | 6.060 | 6.060 | 6.000 | 6.030 | 5.849 | 84,400 |
| 2025-03-19 | 6.100 | 6.160 | 6.000 | 6.050 | 5.868 | 480,200 |
| 2025-03-18 | 6.050 | 6.140 | 6.030 | 6.100 | 5.916 | 127,100 |
| 2025-03-17 | 6.150 | 6.150 | 6.050 | 6.050 | 5.868 | 351,300 |
| 2025-03-14 | 6.010 | 6.180 | 6.010 | 6.150 | 5.965 | 357,600 |
| 2025-03-13 | 6.120 | 6.130 | 6.010 | 6.100 | 5.916 | 138,700 |
| 2025-03-12 | 6.040 | 6.150 | 6.000 | 6.010 | 5.829 | 240,400 |
| 2025-03-11 | 6.120 | 6.120 | 6.100 | 6.100 | 5.916 | 52,700 |
| 2025-03-10 | 6.120 | 6.150 | 6.100 | 6.120 | 5.936 | 21,400 |
| 2025-03-07 | 6.150 | 6.150 | 6.050 | 6.110 | 5.926 | 913,900 |
| 2025-03-06 | 6.040 | 6.190 | 6.040 | 6.140 | 5.955 | 274,800 |
| 2025-03-05 | 6.110 | 6.130 | 6.020 | 6.120 | 5.936 | 115,300 |
| 2025-03-04 | 6.020 | 6.130 | 6.020 | 6.130 | 5.946 | 361,900 |
| 2025-03-03 | 6.080 | 6.140 | 6.020 | 6.140 | 5.955 | 554,000 |
| 2025-02-28 | 6.070 | 6.150 | 6.000 | 6.150 | 5.965 | 165,000 |
| 2025-02-27 | 6.100 | 6.150 | 6.000 | 6.000 | 5.820 | 498,500 |
| 2025-02-26 | 6.110 | 6.200 | 6.100 | 6.150 | 5.965 | 366,400 |
| 2025-02-25 | 6.300 | 6.420 | 6.110 | 6.240 | 6.052 | 346,800 |
| 2025-02-24 | 6.500 | 6.500 | 6.150 | 6.250 | 6.062 | 1,433,600 |
| 2025-02-21 | 6.440 | 6.700 | 6.300 | 6.500 | 6.304 | 1,072,500 |
| 2025-02-20 | 6.360 | 6.500 | 6.250 | 6.290 | 6.101 | 885,300 |
| 2025-02-19 | 6.500 | 6.500 | 6.350 | 6.360 | 6.169 | 488,800 |
| 2025-02-18 | 6.500 | 6.500 | 6.320 | 6.500 | 6.304 | 412,700 |
| 2025-02-17 | 6.400 | 6.500 | 6.260 | 6.500 | 6.304 | 815,700 |
| 2025-02-14 | 6.500 | 6.500 | 6.480 | 6.500 | 6.304 | 345,500 |
| 2025-02-13 | 6.480 | 6.580 | 6.260 | 6.500 | 6.304 | 1,570,200 |
| 2025-02-12 | 6.500 | 6.500 | 6.230 | 6.450 | 6.256 | 672,600 |
| 2025-02-11 | 6.400 | 6.500 | 6.120 | 6.470 | 6.275 | 1,294,400 |
| 2025-02-10 | 6.450 | 6.450 | 6.320 | 6.410 | 6.217 | 397,600 |
| 2025-02-07 | 6.470 | 6.470 | 6.310 | 6.350 | 6.159 | 291,500 |
| 2025-02-06 | 6.500 | 6.500 | 6.320 | 6.470 | 6.275 | 279,400 |
| 2025-02-05 | 6.490 | 6.500 | 6.320 | 6.500 | 6.304 | 834,800 |
| 2025-02-04 | 6.480 | 6.500 | 6.320 | 6.320 | 6.130 | 95,600 |
| 2025-02-03 | 6.670 | 6.670 | 6.300 | 6.310 | 6.120 | 846,300 |
| 2025-01-31 | 6.690 | 6.780 | 6.420 | 6.670 | 6.469 | 596,900 |
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.