Philippine Seven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.80	34.15	33.80	34.15	34.15	0.15%	900
Mar 26, 2026	32.90	34.50	32.90	34.10	34.10	3.65%	24,100
Mar 25, 2026	32.60	35.05	32.50	32.90	32.90	1.23%	597,900
Mar 24, 2026	32.45	33.55	32.00	32.50	32.50	0.78%	67,200
Mar 23, 2026	32.95	32.95	31.75	32.25	32.25	-2.12%	28,200
Mar 19, 2026	33.15	33.20	32.25	32.95	32.95	-1.64%	521,300
Mar 18, 2026	34.35	34.35	33.30	33.50	33.50	-2.47%	1,118,000
Mar 17, 2026	34.70	34.70	34.00	34.35	34.35	-1.01%	5,900
Mar 16, 2026	36.00	36.00	34.50	34.70	34.70	-3.61%	11,700
Mar 13, 2026	35.00	36.00	34.60	36.00	36.00	2.86%	42,100
Mar 12, 2026	36.35	36.35	34.30	35.00	35.00	-3.71%	72,400
Mar 11, 2026	36.95	37.00	36.35	36.35	36.35	-1.76%	106,700
Mar 10, 2026	35.85	37.00	35.85	37.00	37.00	2.78%	37,600
Mar 9, 2026	36.85	36.85	34.00	36.00	36.00	-2.70%	111,700
Mar 6, 2026	36.80	37.20	36.80	37.00	37.00	0.54%	193,700
Mar 5, 2026	36.85	37.20	36.65	36.80	36.80	-0.14%	1,132,400
Mar 4, 2026	37.40	37.40	36.15	36.85	36.85	-3.03%	14,100
Mar 3, 2026	38.80	38.80	37.00	38.00	38.00	-2.06%	322,100
Mar 2, 2026	36.90	39.85	35.65	38.80	38.80	5.15%	462,200
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