Philippine Estates Corporation (PSE:PHES)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.3400
+0.0100 (3.03%)
At close: Aug 27, 2025

Philippine Estates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.340.340.340.340.34--
Aug 27, 20250.330.340.330.340.343.03%390,000
Aug 26, 20250.340.340.330.330.33-1.49%80,000
Aug 22, 20250.340.340.340.340.34-8.22%60,000
Aug 20, 20250.370.370.370.370.37--
Aug 19, 20250.330.370.330.370.3710.61%430,000
Aug 18, 20250.340.340.330.330.33-2.94%220,000
Aug 15, 20250.340.340.340.340.34--
Aug 14, 20250.360.370.340.340.34-480,000
Aug 13, 20250.330.340.330.340.34-8.11%810,000
Aug 12, 20250.370.370.370.370.3712.12%10,000
Aug 11, 20250.330.340.330.330.33-10.81%100,000
Aug 8, 20250.300.400.300.370.3719.35%1,180,000
Aug 7, 20250.310.310.310.310.31-7.46%90,000
Aug 6, 20250.300.370.290.340.349.84%1,840,000
Aug 5, 20250.300.350.300.310.317.02%800,000
Aug 4, 20250.290.290.290.290.29-140,000
Aug 1, 20250.290.290.290.290.29--
Jul 31, 20250.290.290.290.290.29-1.72%260,000
Jul 30, 20250.290.290.290.290.29-320,000
Jul 29, 20250.290.300.290.290.293.57%360,000
Jul 28, 20250.280.280.280.280.28-50,000
Jul 25, 20250.280.280.280.280.283.70%150,000
Jul 24, 20250.270.270.270.270.27--
Jul 23, 20250.270.270.270.270.27--
Jul 22, 20250.270.270.270.270.27-1.82%50,000
Jul 21, 20250.280.280.280.280.281.85%40,000
Jul 18, 20250.270.270.270.270.27--
Jul 17, 20250.270.270.270.270.27--
Jul 16, 20250.270.270.270.270.27-1.82%120,000
Jul 15, 20250.280.280.280.280.281.85%10,000
Jul 14, 20250.270.270.270.270.27--
Jul 11, 20250.270.270.270.270.27-500,000
Jul 10, 20250.260.270.260.270.273.85%510,000
Jul 9, 20250.260.260.260.260.26--
Jul 8, 20250.260.260.260.260.26-30,000
Jul 7, 20250.260.260.260.260.26-20,000
Jul 4, 20250.260.260.260.260.26--
Jul 3, 20250.260.260.260.260.26--
Jul 2, 20250.260.260.260.260.26--
Jul 1, 20250.260.260.260.260.26--
Jun 30, 20250.260.260.260.260.26--
Jun 27, 20250.260.260.260.260.26-930,000
Jun 26, 20250.260.260.260.260.26-20,000
Jun 25, 20250.260.260.260.260.26--
Jun 24, 20250.260.260.260.260.26-300,000
Jun 23, 20250.260.260.260.260.26-50,000
Jun 20, 20250.260.260.260.260.26-190,000
Jun 19, 20250.260.260.260.260.26-20,000
Jun 18, 20250.260.260.260.260.26-130,000