Philippine Estates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Sep 3, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	190,000
Sep 2, 2026	0.39	0.43	0.39	0.41	0.41	9.46%	130,000
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Aug 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	10,000
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 25, 2026	0.38	0.38	0.38	0.38	0.38	4.17%	10,000
Aug 24, 2026	0.36	0.36	0.36	0.36	0.36	-6.49%	10,000
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	-	-