Philippine Estates Corporation (PSE:PHES)
Philippines · Delayed Price · Currency is PHP 0.3100
0.00 (0.00%)
At close: Mar 23, 2026
Philippine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 50,000 |
| Mar 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 16, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 630,000 |
| Mar 13, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 30,000 |
| Mar 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 10,000 |
| Mar 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Mar 9, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 70,000 |
| Mar 6, 2026 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | 1.67% | 240,000 |
| Mar 5, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 130,000 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 100,000 |
| Mar 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 30,000 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| 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 |