Pilipinas Shell Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	9.300	9.400	9.250	9.300	9.020	87,400
2024-10-28	9.310	9.350	9.310	9.310	9.030	51,700
2024-10-25	9.310	9.330	9.310	9.310	9.030	91,100
2024-10-24	9.320	9.430	9.310	9.380	9.098	92,900
2024-10-23	9.450	9.450	9.360	9.400	9.117	83,400
2024-10-22	9.460	9.460	9.300	9.450	9.166	27,700
2024-10-21	9.380	9.570	9.380	9.450	9.166	38,700
2024-10-18	9.300	9.590	9.300	9.380	9.098	92,000
2024-10-17	9.590	9.590	9.300	9.420	9.137	162,300
2024-10-16	9.420	9.480	9.400	9.420	9.137	178,500
2024-10-15	9.740	9.740	9.400	9.400	9.117	143,700
2024-10-14	9.460	9.800	9.450	9.500	9.214	86,200
2024-10-11	9.710	9.710	9.410	9.460	9.175	95,900
2024-10-10	9.500	9.600	9.410	9.460	9.175	110,100
2024-10-09	9.670	9.790	9.520	9.520	9.234	129,100
2024-10-08	9.600	9.670	9.500	9.670	9.379	382,700
2024-10-07	9.450	9.580	9.450	9.580	9.292	582,100
2024-10-04	9.380	9.450	9.320	9.400	9.117	558,900
2024-10-03	9.100	9.400	9.100	9.300	9.020	182,100
2024-10-02	9.160	9.180	9.100	9.100	8.826	469,000
2024-10-01	9.200	9.200	9.150	9.150	8.875	29,200
2024-09-30	9.200	9.200	9.150	9.170	8.894	118,600
2024-09-27	9.200	9.200	9.140	9.170	8.894	161,600
2024-09-26	9.200	9.200	9.100	9.200	8.923	123,300
2024-09-25	9.300	9.350	9.100	9.180	8.904	307,600
2024-09-24	9.280	9.400	9.180	9.300	9.020	155,500
2024-09-23	9.160	9.350	9.050	9.280	9.001	267,700
2024-09-20	9.130	9.220	9.100	9.180	8.904	285,000
2024-09-19	9.140	9.140	9.020	9.120	8.846	208,200
2024-09-18	9.050	9.100	9.000	9.050	8.778	573,500
2024-09-17	9.150	9.150	9.000	9.050	8.778	261,600
2024-09-16	9.150	9.150	9.070	9.120	8.846	328,400
2024-09-13	9.180	9.200	9.140	9.150	8.875	294,500
2024-09-12	9.220	9.220	9.150	9.180	8.904	95,700
2024-09-11	9.250	9.250	9.220	9.220	8.943	33,000
2024-09-10	9.180	9.300	9.180	9.240	8.962	126,300
2024-09-09	9.350	9.350	9.180	9.200	8.923	220,100
2024-09-06	9.380	9.430	9.180	9.430	9.146	197,800
2024-09-05	9.450	9.500	9.200	9.350	9.069	209,300
2024-09-04	9.350	9.360	9.180	9.180	8.904	27,600
2024-09-03	9.450	9.500	9.200	9.380	9.098	216,300
2024-09-02	9.280	9.500	9.240	9.420	9.137	129,300
2024-08-30	9.300	9.480	9.240	9.250	8.972	109,600
2024-08-29	9.500	9.500	9.320	9.420	9.137	116,700
2024-08-28	9.600	9.600	9.450	9.450	9.166	72,100
2024-08-27	9.450	9.540	9.400	9.410	9.127	120,800
2024-08-22	9.590	9.590	9.450	9.500	9.214	103,500
2024-08-21	9.500	9.510	9.320	9.350	9.069	177,500
2024-08-20	9.410	9.500	9.380	9.380	9.098	143,600
2024-08-19	9.320	9.600	9.320	9.400	9.117	251,500
2024-08-16	9.300	9.400	9.210	9.320	9.040	202,600
2024-08-15	9.350	9.380	9.300	9.300	9.020	50,100
2024-08-14	9.600	9.600	9.200	9.400	9.117	378,400
2024-08-13	9.900	9.900	9.550	9.550	9.263	112,800
2024-08-12	9.800	9.800	9.580	9.740	9.447	144,700
2024-08-09	9.840	9.990	9.720	9.720	9.428	50,200
2024-08-08	10.000	10.000	9.800	9.840	9.544	17,700
2024-08-07	9.750	9.990	9.700	9.750	9.457	95,200
2024-08-06	9.880	9.900	9.620	9.750	9.457	113,800
2024-08-05	9.940	9.940	9.700	9.890	9.592	107,300

← NewerPage 9 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.