Philippine Estates Corporation (PSE:PHES)
Philippines · Delayed Price · Currency is PHP 0.3050
+0.0200 (7.02%)
At close: Aug 5, 2025
Philippine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 930,000 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 300,000 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 190,000 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 130,000 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 70,000 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 360,000 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Jun 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 310,000 |
| Jun 9, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 410,000 |
| Jun 5, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 17.02% | 1,020,000 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 3, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | 0.24 | -11.32% | 1,370,000 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 10,000 |
| May 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 60,000 |