Philippine Estates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 20, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	250,000
Feb 19, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	480,000
Feb 18, 2026	0.36	0.36	0.33	0.33	0.33	-7.14%	210,000
Feb 16, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	1,470,000
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 12, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	90,000
Feb 11, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	1,110,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Feb 6, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	310,000
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	910,000
Feb 4, 2026	0.31	0.31	0.30	0.30	0.30	-	2,200,000
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-10.45%	80,000
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 30, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 29, 2026	0.30	0.34	0.30	0.34	0.34	11.67%	50,000
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-	60,000
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-	80,000
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-	40,000
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	150,000
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-	290,000
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	20,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 26, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 17, 2025	0.29	0.32	0.29	0.32	0.32	12.28%	610,000
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	10,000
Dec 15, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	30,000
Dec 12, 2025	0.28	0.29	0.28	0.29	0.29	-	160,000