Pilipinas Shell Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 6.680 | 6.890 | 6.650 | 6.720 | 6.518 | 258,600 |
| 2025-01-28 | 6.750 | 6.750 | 6.690 | 6.700 | 6.498 | 151,700 |
| 2025-01-27 | 6.810 | 7.000 | 6.650 | 6.700 | 6.498 | 1,314,200 |
| 2025-01-24 | 7.000 | 7.080 | 6.710 | 7.000 | 6.789 | 860,800 |
| 2025-01-23 | 7.100 | 7.100 | 6.680 | 6.990 | 6.780 | 293,500 |
| 2025-01-22 | 7.200 | 7.200 | 7.100 | 7.100 | 6.886 | 27,900 |
| 2025-01-21 | 7.200 | 7.200 | 7.100 | 7.100 | 6.886 | 57,200 |
| 2025-01-20 | 7.200 | 7.200 | 7.100 | 7.150 | 6.935 | 97,700 |
| 2025-01-17 | 7.360 | 7.360 | 7.070 | 7.200 | 6.983 | 274,800 |
| 2025-01-16 | 7.100 | 7.390 | 7.060 | 7.200 | 6.983 | 237,800 |
| 2025-01-15 | 7.400 | 7.400 | 7.100 | 7.300 | 7.080 | 289,500 |
| 2025-01-14 | 7.400 | 7.430 | 7.350 | 7.400 | 7.177 | 128,100 |
| 2025-01-13 | 7.350 | 7.420 | 7.300 | 7.350 | 7.129 | 92,800 |
| 2025-01-10 | 7.350 | 7.450 | 7.200 | 7.350 | 7.129 | 60,100 |
| 2025-01-09 | 7.450 | 7.480 | 7.030 | 7.200 | 6.983 | 338,600 |
| 2025-01-08 | 7.430 | 7.620 | 7.430 | 7.450 | 7.226 | 406,100 |
| 2025-01-07 | 7.500 | 7.500 | 7.400 | 7.430 | 7.206 | 141,200 |
| 2025-01-06 | 7.520 | 7.520 | 7.460 | 7.480 | 7.255 | 70,200 |
| 2025-01-03 | 7.480 | 7.500 | 7.470 | 7.470 | 7.245 | 203,800 |
| 2025-01-02 | 7.500 | 7.610 | 7.470 | 7.480 | 7.255 | 110,400 |
| 2024-12-27 | 7.470 | 7.520 | 7.470 | 7.500 | 7.274 | 84,900 |
| 2024-12-26 | 7.640 | 7.640 | 7.480 | 7.500 | 7.274 | 257,900 |
| 2024-12-23 | 7.680 | 7.680 | 7.500 | 7.500 | 7.274 | 146,700 |
| 2024-12-20 | 7.680 | 7.680 | 7.590 | 7.620 | 7.391 | 92,600 |
| 2024-12-19 | 7.680 | 7.770 | 7.440 | 7.680 | 7.449 | 16,600 |
| 2024-12-18 | 7.560 | 7.680 | 7.210 | 7.660 | 7.430 | 511,600 |
| 2024-12-17 | 7.850 | 7.850 | 7.700 | 7.750 | 7.517 | 27,600 |
| 2024-12-16 | 8.000 | 8.040 | 7.850 | 7.850 | 7.614 | 157,800 |
| 2024-12-13 | 8.000 | 8.000 | 7.900 | 8.000 | 7.759 | 129,400 |
| 2024-12-12 | 8.000 | 8.020 | 7.950 | 8.000 | 7.759 | 108,100 |
| 2024-12-11 | 8.150 | 8.700 | 7.970 | 8.000 | 7.759 | 485,800 |
| 2024-12-10 | 8.130 | 8.440 | 8.100 | 8.150 | 7.905 | 128,500 |
| 2024-12-09 | 8.860 | 8.860 | 8.120 | 8.130 | 7.885 | 52,100 |
| 2024-12-06 | 8.260 | 8.880 | 8.110 | 8.200 | 7.953 | 279,700 |
| 2024-12-05 | 8.300 | 8.500 | 8.250 | 8.350 | 8.099 | 104,000 |
| 2024-12-04 | 8.480 | 8.480 | 8.210 | 8.300 | 8.050 | 184,100 |
| 2024-12-03 | 8.480 | 8.500 | 8.410 | 8.410 | 8.157 | 111,900 |
| 2024-12-02 | 8.520 | 8.580 | 8.450 | 8.480 | 8.225 | 93,300 |
| 2024-11-29 | 8.710 | 8.920 | 8.510 | 8.600 | 8.341 | 128,600 |
| 2024-11-28 | 8.750 | 8.940 | 8.650 | 8.700 | 8.438 | 205,900 |
| 2024-11-27 | 8.900 | 8.930 | 8.750 | 8.750 | 8.487 | 57,800 |
| 2024-11-26 | 8.900 | 8.990 | 8.780 | 8.800 | 8.535 | 82,300 |
| 2024-11-25 | 8.800 | 8.940 | 8.800 | 8.860 | 8.593 | 113,700 |
| 2024-11-22 | 8.980 | 8.980 | 8.800 | 8.800 | 8.535 | 93,600 |
| 2024-11-21 | 8.970 | 9.020 | 8.760 | 8.900 | 8.632 | 67,800 |
| 2024-11-20 | 8.810 | 9.000 | 8.800 | 8.850 | 8.584 | 69,800 |
| 2024-11-19 | 8.800 | 8.900 | 8.800 | 8.850 | 8.584 | 114,400 |
| 2024-11-18 | 8.930 | 9.020 | 8.800 | 8.840 | 8.574 | 174,800 |
| 2024-11-15 | 9.000 | 9.000 | 8.900 | 8.900 | 8.632 | 124,500 |
| 2024-11-14 | 9.100 | 9.150 | 9.000 | 9.000 | 8.729 | 602,300 |
| 2024-11-13 | 9.000 | 9.150 | 8.950 | 9.060 | 8.787 | 290,000 |
| 2024-11-12 | 9.150 | 9.300 | 8.990 | 8.990 | 8.720 | 392,600 |
| 2024-11-11 | 9.200 | 9.200 | 9.150 | 9.150 | 8.875 | 143,800 |
| 2024-11-08 | 9.200 | 9.280 | 9.180 | 9.200 | 8.923 | 566,000 |
| 2024-11-07 | 9.290 | 9.320 | 9.200 | 9.210 | 8.933 | 388,700 |
| 2024-11-06 | 9.400 | 9.400 | 9.240 | 9.330 | 9.049 | 55,900 |
| 2024-11-05 | 9.280 | 9.400 | 9.210 | 9.330 | 9.049 | 102,400 |
| 2024-11-04 | 9.200 | 9.300 | 9.200 | 9.290 | 9.011 | 325,600 |
| 2024-10-31 | 9.200 | 9.300 | 9.200 | 9.300 | 9.020 | 40,400 |
| 2024-10-30 | 9.300 | 9.300 | 9.200 | 9.200 | 8.923 | 187,100 |
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.