Philippine Seven Corporation (PSE:SEVN)
Philippines · Delayed Price · Currency is PHP 40.60
0.00 (0.00%)
At close: Nov 20, 2025
Philippine Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 41.20 | 41.80 | 41.20 | 41.20 | 41.20 | - | 97,100 |
| Oct 29, 2025 | 41.50 | 41.50 | 41.20 | 41.20 | 41.20 | 0.37% | 2,600 |
| Oct 28, 2025 | 41.05 | 42.55 | 41.05 | 41.05 | 41.05 | -1.08% | 17,500 |
| Oct 27, 2025 | 42.05 | 42.75 | 41.50 | 41.50 | 41.50 | -1.31% | 8,000 |
| Oct 24, 2025 | 43.70 | 43.70 | 41.05 | 42.05 | 42.05 | 0.24% | 27,400 |
| Oct 23, 2025 | 44.05 | 44.05 | 41.75 | 41.95 | 41.95 | -2.33% | 302,800 |
| Oct 22, 2025 | 43.50 | 43.50 | 41.80 | 42.95 | 42.95 | 2.51% | 505,300 |
| Oct 21, 2025 | 43.00 | 43.00 | 41.80 | 41.90 | 41.90 | -2.22% | 4,300 |
| Oct 20, 2025 | 44.00 | 44.50 | 42.85 | 42.85 | 42.85 | -1.61% | 13,300 |
| Oct 17, 2025 | 42.50 | 43.55 | 41.80 | 43.55 | 43.55 | 3.81% | 3,119,400 |
| Oct 16, 2025 | 41.80 | 42.45 | 41.80 | 41.95 | 41.95 | 0.36% | 3,500 |
| Oct 15, 2025 | 41.80 | 42.50 | 41.15 | 41.80 | 41.80 | - | 18,700 |
| Oct 14, 2025 | 41.15 | 42.90 | 41.10 | 41.80 | 41.80 | 1.58% | 10,100 |
| Oct 13, 2025 | 42.15 | 42.15 | 41.15 | 41.15 | 41.15 | -2.37% | 26,400 |
| Oct 10, 2025 | 42.50 | 42.50 | 41.55 | 42.15 | 42.15 | -0.71% | 7,300 |
| Oct 9, 2025 | 42.70 | 42.70 | 42.15 | 42.45 | 42.45 | -0.59% | 491,100 |
| Oct 8, 2025 | 42.65 | 42.70 | 41.80 | 42.70 | 42.70 | 0.23% | 13,500 |
| Oct 7, 2025 | 42.15 | 42.60 | 41.55 | 42.60 | 42.60 | 1.07% | 36,300 |
| Oct 6, 2025 | 42.90 | 42.90 | 41.70 | 42.15 | 42.15 | 1.57% | 29,200 |
| Oct 3, 2025 | 43.05 | 43.05 | 40.25 | 41.50 | 41.50 | 1.84% | 545,200 |
| Oct 2, 2025 | 43.05 | 43.05 | 40.50 | 40.75 | 40.75 | -0.61% | 1,344,500 |
| Oct 1, 2025 | 40.00 | 41.85 | 39.50 | 41.00 | 41.00 | -3.42% | 14,559,200 |
| Sep 30, 2025 | 43.20 | 43.20 | 42.00 | 42.45 | 42.45 | -1.74% | 483,600 |
| Sep 29, 2025 | 43.20 | 46.95 | 43.15 | 43.20 | 43.20 | -1.26% | 757,000 |
| Sep 26, 2025 | 43.90 | 43.90 | 43.70 | 43.75 | 43.75 | 0.23% | 10,500 |
| Sep 25, 2025 | 44.00 | 44.00 | 43.65 | 43.65 | 43.65 | -0.68% | 211,900 |
| Sep 24, 2025 | 46.00 | 46.00 | 43.70 | 43.95 | 43.95 | -1.68% | 61,800 |
| Sep 23, 2025 | 44.25 | 44.70 | 44.20 | 44.70 | 44.70 | 1.13% | 7,000 |
| Sep 22, 2025 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -1.78% | 22,500 |
| Sep 19, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 533,900 |
| Sep 18, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -0.22% | 23,200 |
| Sep 17, 2025 | 45.50 | 45.70 | 44.60 | 44.60 | 44.60 | -1.98% | 50,800 |
| Sep 16, 2025 | 45.60 | 45.90 | 45.10 | 45.50 | 45.50 | -0.87% | 19,600 |
| Sep 15, 2025 | 47.00 | 47.00 | 45.90 | 45.90 | 45.90 | -1.29% | 516,200 |
| Sep 12, 2025 | 46.50 | 46.50 | 46.05 | 46.50 | 46.50 | - | 184,100 |
| Sep 11, 2025 | 46.50 | 46.50 | 46.35 | 46.50 | 46.50 | - | 530,100 |
| Sep 10, 2025 | 46.30 | 46.50 | 46.30 | 46.50 | 46.50 | - | 32,900 |