Philippine Seven Corporation (PSE:SEVN)
Philippines · Delayed Price · Currency is PHP 36.70
+0.40 (1.10%)
Last updated: Jan 20, 2026, 11:51 AM PST
Philippine Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | 7,300 |
| 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 |
| Dec 11, 2025 | 39.35 | 39.45 | 39.00 | 39.00 | 39.00 | -0.89% | 2,800 |
| Dec 10, 2025 | 39.70 | 39.70 | 39.35 | 39.35 | 39.35 | 2.21% | 500 |
| Dec 9, 2025 | 39.50 | 39.75 | 37.00 | 38.50 | 38.50 | -3.27% | 728,100 |
| Dec 5, 2025 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 0.76% | 3,000 |
| Dec 4, 2025 | 39.50 | 39.80 | 39.10 | 39.50 | 39.50 | - | 7,300 |
| Dec 3, 2025 | 39.80 | 39.80 | 39.50 | 39.50 | 39.50 | -0.75% | 648,900 |
| Dec 2, 2025 | 39.80 | 40.00 | 39.50 | 39.80 | 39.80 | - | 512,800 |
| Dec 1, 2025 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | - | 15,200 |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 4,200 |
| Nov 27, 2025 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | -0.37% | 606,700 |
| Nov 26, 2025 | 39.50 | 40.20 | 39.50 | 40.15 | 40.15 | 0.63% | 86,200 |
| Nov 25, 2025 | 39.50 | 40.00 | 39.50 | 39.90 | 39.90 | 1.01% | 27,400 |
| Nov 24, 2025 | 38.85 | 40.40 | 38.85 | 39.50 | 39.50 | 6.04% | 727,200 |
| Nov 21, 2025 | 41.00 | 41.00 | 36.50 | 37.25 | 37.25 | -8.25% | 85,600 |
| Nov 20, 2025 | 41.80 | 41.80 | 40.50 | 40.60 | 40.60 | - | 47,400 |
| Nov 19, 2025 | 40.50 | 40.60 | 40.50 | 40.60 | 40.60 | 0.25% | 46,400 |
| Nov 18, 2025 | 42.00 | 42.00 | 40.50 | 40.50 | 40.50 | 0.12% | 34,900 |
| Nov 17, 2025 | 40.85 | 40.85 | 40.00 | 40.45 | 40.45 | 1.13% | 51,600 |
| Nov 14, 2025 | 40.35 | 41.95 | 40.00 | 40.00 | 40.00 | -0.74% | 8,300 |
| Nov 13, 2025 | 40.25 | 41.00 | 40.00 | 40.30 | 40.30 | 0.75% | 1,414,400 |
| Nov 12, 2025 | 40.05 | 40.30 | 40.00 | 40.00 | 40.00 | -1.36% | 87,100 |
| Nov 11, 2025 | 41.00 | 41.00 | 40.05 | 40.55 | 40.55 | -1.10% | 15,400 |
| Nov 10, 2025 | 40.50 | 41.00 | 39.50 | 41.00 | 41.00 | 1.23% | 113,800 |
| Nov 7, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -0.25% | 11,500 |
| Nov 6, 2025 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | -1.34% | 17,000 |
| Nov 5, 2025 | 41.15 | 42.00 | 41.15 | 41.15 | 41.15 | -2.14% | 1,335,600 |
| Nov 4, 2025 | 42.40 | 42.40 | 40.20 | 42.05 | 42.05 | -0.94% | 591,900 |
| Nov 3, 2025 | 41.50 | 42.45 | 40.75 | 42.45 | 42.45 | 3.03% | 3,242,300 |