Philippine Estates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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