Philippine Estates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	260,000
Jun 16, 2026	0.42	0.49	0.42	0.49	0.49	15.29%	360,000
Jun 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	30,000
Jun 11, 2026	0.43	0.43	0.43	0.43	0.43	7.50%	10,000
Jun 10, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	90,000
Jun 9, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	490,000
Jun 8, 2026	0.42	0.44	0.41	0.44	0.44	3.57%	970,000
Jun 5, 2026	0.33	0.42	0.33	0.42	0.42	16.67%	940,000
Jun 4, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	200,000
Jun 3, 2026	0.31	0.35	0.31	0.35	0.35	4.48%	150,000
Jun 2, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	610,000
Jun 1, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	100,000
May 29, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 26, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 25, 2026	0.31	0.31	0.31	0.31	0.31	-7.58%	20,000
May 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 21, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 20, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	280,000
May 19, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 18, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	460,000
May 14, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	140,000
May 13, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	60,000
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	160,000
May 7, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	580,000
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	20,000
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-	130,000
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	10,000
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	70,000
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-	300,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	-	-
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	-	-