Philippine Estates Corporation (PSE:PHES)
Philippines · Delayed Price · Currency is PHP 0.2850
0.00 (0.00%)
At close: Nov 19, 2025
Philippine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 20,000 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -7.94% | 550,000 |
| Nov 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 170,000 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 10,000 |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 20,000 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 20,000 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 460,000 |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 20,000 |
| Oct 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Oct 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 10,000 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -5.71% | 210,000 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 230,000 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 30,000 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 50,000 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10,000 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 260,000 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -9.59% | 140,000 |
| Oct 1, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 30,000 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 29, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 13.64% | 440,000 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 25, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 530,000 |
| Sep 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | 330,000 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| 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 |