Pilipinas Shell Petroleum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.950 | 7.970 | 7.800 | 7.840 | 7.840 | 3,154,900 |
| 2026-10-15 | 7.990 | 7.990 | 7.850 | 7.950 | 7.950 | 1,262,800 |
| 2026-10-14 | 8.000 | 8.040 | 7.850 | 7.990 | 7.990 | 641,800 |
| 2026-10-13 | 8.080 | 8.080 | 7.820 | 8.000 | 8.000 | 733,200 |
| 2026-10-12 | 8.070 | 8.090 | 7.920 | 8.080 | 8.080 | 976,000 |
| 2026-10-09 | 8.080 | 8.090 | 7.910 | 8.070 | 8.070 | 1,001,400 |
| 2026-10-08 | 7.940 | 8.130 | 7.940 | 8.080 | 8.080 | 467,800 |
| 2026-10-07 | 8.000 | 8.120 | 7.930 | 7.940 | 7.940 | 805,500 |
| 2026-10-06 | 8.000 | 8.220 | 7.930 | 8.000 | 8.000 | 766,700 |
| 2026-10-05 | 7.920 | 8.160 | 7.910 | 8.000 | 8.000 | 1,078,800 |
| 2026-10-02 | 8.000 | 8.200 | 7.910 | 7.910 | 7.910 | 615,300 |
| 2026-10-01 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 589,600 |
| 2026-09-30 | 8.200 | 8.290 | 8.150 | 8.200 | 8.200 | 1,403,700 |
| 2026-09-29 | 8.150 | 8.290 | 8.150 | 8.200 | 8.200 | 391,700 |
| 2026-09-28 | 8.250 | 8.310 | 8.150 | 8.150 | 8.150 | 939,600 |
| 2026-09-25 | 8.200 | 8.300 | 8.040 | 8.250 | 8.250 | 1,117,000 |
| 2026-09-24 | 8.190 | 8.310 | 8.010 | 8.200 | 8.200 | 3,595,600 |
| 2026-09-23 | 8.250 | 8.320 | 8.120 | 8.190 | 8.190 | 913,600 |
| 2026-09-22 | 8.290 | 8.350 | 8.150 | 8.200 | 8.200 | 3,104,600 |
| 2026-09-21 | 8.150 | 8.300 | 8.030 | 8.290 | 8.290 | 843,400 |
| 2026-09-18 | 7.970 | 8.170 | 7.900 | 8.150 | 8.150 | 3,722,800 |
Page 1 of 1 · 21 trading days
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.