Philippine Estates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	-6.56%	40,000
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
Dec 9, 2025	0.28	0.31	0.28	0.31	0.31	7.02%	150,000
Dec 5, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 4, 2025	0.29	0.29	0.27	0.29	0.29	-	140,000
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 28, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	-	140,000
Nov 26, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	-	30,000
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-	-
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