Philippine Estates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 13, 2026	0.34	0.34	0.32	0.32	0.32	3.23%	60,000
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	20,000
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 7, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	50,000
Apr 6, 2026	0.31	0.31	0.31	0.31	0.31	-	90,000
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	160,000
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-	30,000
Mar 23, 2026	0.31	0.31	0.31	0.31	0.31	-	100,000
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	-	-