Philippine Estates Corporation (PSE:PHES)
Philippines · Delayed Price · Currency is PHP 0.3850
-0.0350 (-8.33%)
At close: Aug 20, 2026
Philippine Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -8.33% | 280,000 |
| Aug 19, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 1,040,000 |
| Aug 18, 2026 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | 12.00% | 890,000 |
| Aug 17, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.63% | 50,000 |
| Aug 14, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.33% | 7,060,000 |
| Aug 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 12, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | - | 60,000 |
| Aug 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 10, 2026 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 4.17% | 15,390,000 |
| Aug 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 6, 2026 | 0.38 | 0.45 | 0.36 | 0.36 | 0.36 | -5.26% | 80,000 |
| Aug 5, 2026 | 0.43 | 0.43 | 0.35 | 0.38 | 0.38 | 10.14% | 8,810,000 |
| Aug 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.48% | 30,000 |
| Aug 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 70,000 |
| 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 |