Philippine Estates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	10,000
Nov 12, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	500,000
Nov 11, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Nov 10, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Nov 9, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	250,000
Nov 6, 2026	0.41	0.46	0.41	0.46	0.46	9.64%	140,000
Nov 5, 2026	0.39	0.42	0.38	0.42	0.42	22.06%	380,000
Nov 4, 2026	0.43	0.43	0.33	0.34	0.34	-20.93%	560,000
Nov 3, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Oct 30, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Oct 29, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	60,000
Oct 28, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Oct 27, 2026	0.45	0.45	0.40	0.42	0.42	-8.70%	390,000
Oct 26, 2026	0.46	0.46	0.46	0.46	0.46	-	10,000
Oct 23, 2026	0.43	0.46	0.43	0.46	0.46	13.58%	500,000
Oct 22, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 21, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	180,000
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	10,000
Oct 19, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	20,000
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 14, 2026	0.40	0.40	0.40	0.40	0.40	-	1,080,000
Oct 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 8, 2026	0.40	0.40	0.40	0.40	0.40	-	600,000
Oct 7, 2026	0.40	0.40	0.40	0.40	0.40	-	440,000
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 5, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	330,000
Oct 2, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	30,000
Oct 1, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 30, 2026	0.39	0.39	0.39	0.39	0.39	-	960,000
Sep 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 28, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	90,000
Sep 25, 2026	0.38	0.39	0.38	0.39	0.39	-3.75%	110,000
Sep 24, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	520,000
Sep 23, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	-	190,000
Sep 21, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 18, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 17, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 16, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 15, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	100,000
Sep 14, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 11, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 10, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 9, 2026	0.42	0.42	0.41	0.41	0.41	3.85%	120,000
Sep 8, 2026	0.42	0.42	0.39	0.39	0.39	-2.50%	230,000
Sep 7, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	210,000
Sep 4, 2026	0.42	0.42	0.42	0.42	0.42	-	-