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 |
| 2026-09-17 | 7.980 | 8.000 | 7.810 | 7.960 | 7.960 | 649,400 |
| 2026-09-16 | 8.000 | 8.000 | 7.810 | 7.980 | 7.980 | 1,238,600 |
| 2026-09-15 | 8.100 | 8.190 | 7.930 | 8.000 | 8.000 | 498,100 |
| 2026-09-14 | 7.820 | 8.250 | 7.750 | 8.100 | 8.100 | 319,300 |
| 2026-09-11 | 8.010 | 8.040 | 7.810 | 7.820 | 7.820 | 286,900 |
| 2026-09-10 | 8.000 | 8.080 | 7.740 | 7.980 | 7.980 | 603,900 |
| 2026-09-09 | 8.120 | 8.120 | 7.800 | 8.000 | 8.000 | 655,200 |
| 2026-09-08 | 8.280 | 8.280 | 7.910 | 8.120 | 8.120 | 374,000 |
| 2026-09-07 | 8.030 | 8.140 | 7.830 | 8.120 | 8.120 | 404,500 |
| 2026-09-04 | 8.100 | 8.250 | 7.960 | 8.030 | 8.030 | 212,900 |
| 2026-09-03 | 7.800 | 8.150 | 7.720 | 8.100 | 8.100 | 172,700 |
| 2026-09-02 | 8.100 | 8.120 | 7.700 | 7.700 | 7.700 | 823,600 |
| 2026-09-01 | 8.250 | 8.280 | 7.840 | 8.100 | 8.100 | 580,400 |
| 2026-08-28 | 8.010 | 8.300 | 7.780 | 8.250 | 8.250 | 384,800 |
| 2026-08-27 | 8.140 | 8.280 | 8.000 | 8.000 | 8.000 | 604,100 |
| 2026-08-26 | 8.300 | 8.390 | 8.110 | 8.130 | 8.130 | 303,400 |
| 2026-08-25 | 8.210 | 8.390 | 8.110 | 8.310 | 8.310 | 493,900 |
| 2026-08-24 | 8.380 | 8.400 | 8.200 | 8.210 | 8.210 | 450,400 |
| 2026-08-20 | 8.440 | 8.480 | 8.310 | 8.420 | 8.420 | 220,200 |
| 2026-08-19 | 8.400 | 8.480 | 8.310 | 8.440 | 8.440 | 555,900 |
| 2026-08-18 | 8.090 | 8.580 | 8.090 | 8.400 | 8.400 | 1,253,000 |
| 2026-08-17 | 8.400 | 8.400 | 7.990 | 8.240 | 8.240 | 1,360,000 |
| 2026-08-14 | 8.680 | 8.680 | 8.170 | 8.400 | 8.400 | 1,556,000 |
| 2026-08-13 | 8.900 | 9.190 | 8.860 | 9.000 | 9.000 | 564,400 |
| 2026-08-12 | 9.000 | 9.190 | 8.900 | 8.900 | 8.900 | 313,200 |
| 2026-08-11 | 9.030 | 9.030 | 8.780 | 9.000 | 9.000 | 367,800 |
| 2026-08-10 | 9.000 | 9.100 | 8.800 | 9.030 | 9.030 | 245,500 |
| 2026-08-07 | 8.900 | 9.000 | 8.750 | 9.000 | 9.000 | 689,900 |
| 2026-08-06 | 8.990 | 8.990 | 8.810 | 8.900 | 8.900 | 670,300 |
| 2026-08-05 | 8.850 | 9.000 | 8.610 | 8.980 | 8.980 | 803,600 |
| 2026-08-04 | 8.790 | 9.000 | 8.740 | 8.850 | 8.850 | 499,000 |
| 2026-08-03 | 8.600 | 8.850 | 8.550 | 8.790 | 8.790 | 343,000 |
| 2026-07-31 | 8.700 | 8.840 | 8.600 | 8.600 | 8.600 | 261,700 |
| 2026-07-30 | 8.850 | 8.890 | 8.520 | 8.700 | 8.700 | 386,300 |
| 2026-07-29 | 8.500 | 8.850 | 8.500 | 8.850 | 8.850 | 257,100 |
| 2026-07-28 | 9.250 | 9.300 | 8.480 | 8.500 | 8.500 | 3,430,200 |
| 2026-07-27 | 9.200 | 9.250 | 8.930 | 9.250 | 9.250 | 475,700 |
| 2026-07-24 | 9.220 | 9.400 | 8.920 | 9.200 | 9.200 | 350,800 |
| 2026-07-23 | 9.320 | 9.450 | 9.150 | 9.200 | 9.200 | 561,900 |
Page 1 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.