Philippine Estates Corporation (PSE:PHES)
Philippines · Delayed Price · Currency is PHP 0.3400
-0.0450 (-11.69%)
At close: Sep 18, 2025
Philippine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 60,000 |
| Sep 18, 2025 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -11.69% | 70,000 |
| Sep 17, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 430,000 |
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 15, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 8.57% | 290,000 |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Sep 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -4.11% | 390,000 |
| Sep 10, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | -2.67% | 900,000 |
| Sep 9, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 30,000 |
| Sep 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 260,000 |
| Sep 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 130,000 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 610,000 |
| Sep 1, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 300,000 |
| Aug 29, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 110,000 |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 27, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 390,000 |
| Aug 26, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 80,000 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.22% | 60,000 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 19, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 10.61% | 430,000 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 220,000 |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 14, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | - | 480,000 |
| Aug 13, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -8.11% | 810,000 |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 12.12% | 10,000 |
| Aug 11, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -10.81% | 100,000 |
| Aug 8, 2025 | 0.30 | 0.40 | 0.30 | 0.37 | 0.37 | 19.35% | 1,180,000 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.46% | 90,000 |
| Aug 6, 2025 | 0.30 | 0.37 | 0.29 | 0.34 | 0.34 | 9.84% | 1,840,000 |
| Aug 5, 2025 | 0.30 | 0.35 | 0.30 | 0.31 | 0.31 | 7.02% | 800,000 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 140,000 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 260,000 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 320,000 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 360,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 150,000 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 50,000 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 40,000 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 120,000 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 10,000 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500,000 |
| Jul 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 510,000 |