Philippine Seven Corporation (PSE:SEVN)
Philippines · Delayed Price · Currency is PHP 53.50
-1.40 (-2.55%)
At close: Aug 8, 2025, 2:45 PM PST
Philippine Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 54.90 | 54.90 | 53.45 | 53.45 | - | -2.64% | 155,380 |
| Aug 7, 2025 | 54.05 | 55.05 | 53.00 | 54.90 | - | 1.67% | 770,240 |
| Aug 6, 2025 | 53.40 | 54.45 | 53.00 | 54.00 | - | -0.92% | 50,370 |
| Aug 5, 2025 | 54.95 | 55.00 | 53.40 | 54.50 | - | -0.91% | 20,150 |
| Aug 4, 2025 | 53.70 | 55.00 | 53.00 | 55.00 | - | 2.42% | 499,160 |
| Aug 1, 2025 | 53.00 | 54.30 | 53.00 | 53.70 | - | 1.32% | 34,940 |
| Jul 31, 2025 | 53.80 | 53.80 | 51.85 | 53.00 | - | -1.67% | 158,190 |
| Jul 30, 2025 | 55.25 | 55.25 | 53.90 | 53.90 | - | -2.44% | 29,510 |
| Jul 29, 2025 | 54.00 | 55.50 | 54.00 | 55.25 | - | 2.41% | 592,200 |
| Jul 28, 2025 | 52.90 | 53.95 | 52.30 | 53.95 | - | 2.27% | 463,410 |
| Jul 25, 2025 | 53.20 | 53.20 | 52.50 | 52.75 | - | 0.09% | 425,430 |
| Jul 24, 2025 | 52.20 | 53.25 | 51.00 | 52.70 | - | 0.86% | 31,140 |
| Jul 23, 2025 | 51.00 | 52.95 | 51.00 | 52.25 | - | 2.45% | 55,070 |
| Jul 22, 2025 | 49.90 | 51.00 | 49.70 | 51.00 | - | 2.51% | 3,477,300 |
| Jul 21, 2025 | 48.00 | 49.90 | 48.00 | 49.75 | - | 0.91% | 91,800 |
| Jul 18, 2025 | 49.80 | 49.80 | 49.00 | 49.30 | - | -1.40% | 52,730 |
| Jul 17, 2025 | 50.10 | 50.10 | 49.00 | 50.00 | - | - | 2,629,630 |
| Jul 16, 2025 | 49.80 | 50.10 | 49.00 | 50.00 | - | - | 2,985,840 |
| Jul 15, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | - | 0.40% | 91,600 |
| Jul 14, 2025 | 50.00 | 50.00 | 48.60 | 49.80 | - | -0.40% | 88,430 |
| Jul 11, 2025 | 50.00 | 50.00 | 48.60 | 50.00 | - | - | 201,810 |
| Jul 10, 2025 | 49.00 | 50.30 | 49.00 | 50.00 | - | 2.25% | 693,700 |
| Jul 9, 2025 | 48.00 | 49.95 | 48.00 | 48.90 | - | 1.87% | 927,800 |
| Jul 8, 2025 | 48.00 | 48.05 | 47.30 | 48.00 | - | - | 249,300 |
| Jul 7, 2025 | 46.50 | 48.95 | 46.50 | 48.00 | - | 3.23% | 7,360,600 |
| Jul 4, 2025 | 46.00 | 46.65 | 45.75 | 46.50 | - | 1.75% | 201,700 |
| Jul 3, 2025 | 46.00 | 46.50 | 45.05 | 45.70 | - | -0.54% | 93,500 |
| Jul 2, 2025 | 45.95 | 46.00 | 45.30 | 45.95 | - | 0.99% | 60,700 |
| Jul 1, 2025 | 47.00 | 47.00 | 44.95 | 45.50 | - | - | 709,000 |
| Jun 30, 2025 | 45.60 | 45.95 | 45.25 | 45.50 | - | 0.55% | 534,100 |
| Jun 27, 2025 | 45.35 | 45.85 | 45.20 | 45.25 | - | -0.22% | 532,900 |
| Jun 26, 2025 | 46.50 | 46.50 | 45.25 | 45.35 | - | 0.78% | 19,300 |
| Jun 25, 2025 | 44.50 | 45.40 | 44.50 | 45.00 | - | 1.12% | 422,500 |
| Jun 24, 2025 | 44.60 | 45.60 | 44.50 | 44.50 | - | -0.67% | 708,800 |
| Jun 23, 2025 | 44.50 | 45.25 | 44.45 | 44.80 | - | 0.67% | 164,300 |
| Jun 20, 2025 | 45.00 | 45.45 | 44.50 | 44.50 | - | -1.11% | 46,500 |
| Jun 19, 2025 | 45.10 | 45.20 | 44.90 | 45.00 | - | - | 33,300 |
| Jun 18, 2025 | 45.00 | 45.00 | 44.50 | 45.00 | - | 0.33% | 259,400 |
| Jun 17, 2025 | 45.00 | 45.00 | 44.80 | 44.85 | - | -0.33% | 26,500 |
| Jun 16, 2025 | 44.90 | 45.00 | 44.05 | 45.00 | - | 1.01% | 232,700 |
| Jun 13, 2025 | 45.05 | 45.05 | 44.50 | 44.55 | - | -0.56% | 572,100 |
| Jun 11, 2025 | 45.45 | 45.50 | 43.45 | 44.80 | - | -0.88% | 1,634,600 |
| Jun 10, 2025 | 45.00 | 45.90 | 44.50 | 45.20 | - | 0.44% | 12,691,100 |
| Jun 9, 2025 | 44.90 | 45.05 | 43.45 | 45.00 | - | 0.11% | 621,800 |
| Jun 5, 2025 | 45.50 | 45.50 | 43.20 | 44.95 | - | 0.11% | 2,526,200 |
| Jun 4, 2025 | 45.00 | 45.90 | 44.50 | 44.90 | - | -0.22% | 44,900 |
| Jun 3, 2025 | 45.00 | 45.95 | 44.70 | 45.00 | - | - | 52,000 |
| Jun 2, 2025 | 46.00 | 47.30 | 44.15 | 45.00 | - | 2.27% | 492,300 |
| May 30, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | - | -2.22% | 416,100 |
| May 29, 2025 | 45.50 | 45.70 | 44.95 | 45.00 | - | -1.75% | 1,898,900 |