Philippine Seven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.00	36.90	35.65	36.90	36.90	2.50%	194,800
Feb 26, 2026	33.95	36.00	33.95	36.00	36.00	6.19%	124,000
Feb 25, 2026	33.25	34.10	33.25	33.90	33.90	1.95%	118,400
Feb 24, 2026	33.50	33.60	33.25	33.25	33.25	-0.75%	115,800
Feb 23, 2026	33.10	33.75	33.10	33.50	33.50	1.21%	125,400
Feb 20, 2026	33.80	34.00	33.05	33.10	33.10	-2.07%	2,582,300
Feb 19, 2026	34.00	34.50	33.80	33.80	33.80	-0.44%	1,405,100
Feb 18, 2026	33.50	33.95	33.05	33.95	33.95	1.34%	1,541,000
Feb 16, 2026	33.95	34.00	33.50	33.50	33.50	-1.33%	471,700
Feb 13, 2026	34.00	34.50	33.80	33.95	33.95	-	374,100
Feb 12, 2026	33.70	34.20	33.70	33.95	33.95	0.74%	143,900
Feb 11, 2026	33.70	33.80	33.60	33.70	33.70	-	424,900
Feb 10, 2026	34.70	34.70	33.65	33.70	33.70	-0.88%	465,200
Feb 9, 2026	33.70	34.70	33.70	34.00	34.00	0.89%	844,800
Feb 6, 2026	33.85	33.90	33.70	33.70	33.70	-0.44%	134,000
Feb 5, 2026	33.85	34.00	33.85	33.85	33.85	-	24,600
Feb 4, 2026	33.85	33.95	33.80	33.85	33.85	-	26,000
Feb 3, 2026	33.95	34.40	33.70	33.85	33.85	-0.29%	38,100
Feb 2, 2026	34.50	34.90	33.80	33.95	33.95	-1.59%	462,900
Jan 30, 2026	34.80	35.00	34.40	34.50	34.50	-0.86%	141,400
Jan 29, 2026	35.00	35.00	34.70	34.80	34.80	-0.57%	71,600
Jan 28, 2026	35.00	35.00	34.75	35.00	35.00	-	45,000
Jan 27, 2026	35.85	35.85	35.00	35.00	35.00	-2.37%	26,900
Jan 26, 2026	34.75	36.15	34.75	35.85	35.85	3.17%	7,500
Jan 23, 2026	35.20	35.50	34.60	34.75	34.75	-1.28%	586,800
Jan 22, 2026	35.50	35.50	35.00	35.20	35.20	-0.85%	279,000
Jan 21, 2026	36.15	36.15	35.45	35.50	35.50	-1.80%	1,103,300
Jan 20, 2026	36.70	37.00	36.10	36.15	36.15	0.28%	432,000
Jan 19, 2026	36.50	36.50	36.05	36.05	36.05	-1.23%	199,700
Jan 16, 2026	36.90	37.00	36.40	36.50	36.50	-1.35%	2,780,100
Jan 15, 2026	36.95	37.00	36.70	37.00	37.00	0.14%	28,300
Jan 14, 2026	36.95	37.00	36.80	36.95	36.95	-	9,200
Jan 13, 2026	36.95	37.00	36.70	36.95	36.95	-	135,200
Jan 12, 2026	37.00	37.05	36.80	36.95	36.95	0.68%	257,700
Jan 9, 2026	37.75	37.75	36.70	36.70	36.70	-0.81%	65,100
Jan 8, 2026	37.65	37.90	36.95	37.00	37.00	-1.07%	485,500
Jan 7, 2026	37.00	38.00	37.00	37.40	37.40	-0.27%	40,700
Jan 6, 2026	37.10	37.50	37.10	37.50	37.50	1.35%	99,900
Jan 5, 2026	37.60	37.85	37.00	37.00	37.00	-1.33%	555,700
Jan 2, 2026	37.00	37.65	37.00	37.50	37.50	1.35%	266,000
Dec 29, 2025	37.65	37.70	37.00	37.00	37.00	-1.86%	313,400
Dec 26, 2025	36.10	37.70	36.10	37.70	37.70	4.43%	13,900
Dec 23, 2025	36.00	36.20	36.00	36.10	36.10	1.55%	460,600
Dec 22, 2025	35.60	36.40	35.55	35.55	35.55	-0.14%	2,289,300
Dec 19, 2025	36.00	36.50	35.60	35.60	35.60	-1.11%	266,200
Dec 18, 2025	36.05	36.25	35.55	36.00	36.00	-	10,100
Dec 17, 2025	36.00	36.80	36.00	36.00	36.00	1.27%	1,437,700
Dec 16, 2025	38.00	38.00	35.50	35.55	35.55	-3.92%	61,600
Dec 15, 2025	38.05	38.80	37.00	37.00	37.00	-0.40%	254,600
Dec 12, 2025	39.00	39.40	37.15	37.15	37.15	-4.74%	41,500