Philippine Estates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	70,000
Jul 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	40,000
Jul 28, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 23, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	10,000
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	-10.23%	10,000
Jul 20, 2026	0.39	0.45	0.39	0.44	0.44	14.29%	1,170,000
Jul 17, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 16, 2026	0.39	0.39	0.39	0.39	0.39	-14.44%	50,000
Jul 15, 2026	0.45	0.45	0.45	0.45	0.45	12.50%	10,000
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	-11.11%	70,000
Jul 10, 2026	0.45	0.45	0.45	0.45	0.45	-	380,000
Jul 9, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	300,000
Jul 8, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 7, 2026	0.42	0.47	0.42	0.47	0.47	8.05%	240,000
Jul 6, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 3, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 2, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 1, 2026	0.42	0.44	0.42	0.44	0.44	-2.25%	20,000
Jun 30, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 29, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 26, 2026	0.41	0.45	0.37	0.45	0.45	8.54%	190,000
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-9.89%	20,000
Jun 24, 2026	0.42	0.46	0.40	0.46	0.46	-5.21%	440,000
Jun 23, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 22, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 19, 2026	0.48	0.48	0.48	0.48	0.48	-	20,000
Jun 18, 2026	0.45	0.48	0.45	0.48	0.48	-	80,000
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	-	-