Philippine Estates Corporation (PSE:PHES)
Philippines · Delayed Price · Currency is PHP 0.3200
0.00 (0.00%)
At close: Feb 9, 2026
Philippine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |