Philippine Seven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.95	34.40	33.80	34.40	34.40	1.78%	8,800
May 28, 2026	32.30	33.95	32.30	33.80	33.80	2.74%	47,700
May 26, 2026	33.05	33.05	32.15	32.90	32.90	-0.45%	3,300
May 25, 2026	33.75	33.75	32.05	33.05	33.05	-2.22%	5,000
May 22, 2026	32.85	33.80	32.85	33.80	33.80	4.00%	11,100
May 21, 2026	31.90	32.85	31.90	32.50	32.50	1.72%	537,100
May 20, 2026	32.95	32.95	31.80	31.95	31.95	-3.03%	31,000
May 19, 2026	33.50	33.50	32.95	32.95	32.95	-	1,200
May 18, 2026	33.85	33.85	32.90	32.95	32.95	-	237,400
May 15, 2026	33.00	33.00	32.95	32.95	32.95	-	1,600
May 14, 2026	32.50	33.00	32.50	32.95	32.95	0.30%	17,700
May 13, 2026	33.40	34.00	32.50	32.85	32.85	-1.94%	26,200
May 12, 2026	33.70	33.70	33.40	33.50	33.50	-0.59%	328,300
May 11, 2026	33.65	34.55	33.50	33.70	33.70	0.30%	76,500
May 8, 2026	34.70	34.85	33.50	33.60	33.60	-3.17%	141,600
May 7, 2026	33.90	35.00	33.80	34.70	34.70	2.36%	135,000
May 6, 2026	33.65	33.95	33.50	33.90	33.90	0.59%	65,400
May 5, 2026	33.70	33.95	33.70	33.70	33.70	0.15%	6,100
May 4, 2026	33.95	34.00	33.50	33.65	33.65	-0.88%	73,400
Apr 30, 2026	33.50	33.95	33.50	33.95	33.95	1.34%	30,800
Apr 29, 2026	34.10	34.10	33.45	33.50	33.50	-1.76%	333,400
Apr 28, 2026	33.40	34.15	33.40	34.10	34.10	2.10%	4,900
Apr 27, 2026	34.00	34.00	32.95	33.40	33.40	-1.76%	17,100
Apr 24, 2026	34.00	34.30	33.95	34.00	34.00	-	3,800
Apr 23, 2026	34.00	34.00	33.50	34.00	34.00	-	252,500
Apr 22, 2026	33.50	34.45	32.95	34.00	34.00	1.49%	129,100
Apr 21, 2026	33.35	35.00	33.35	33.50	33.50	0.45%	6,600
Apr 20, 2026	33.90	33.90	33.30	33.35	33.35	-1.77%	3,300
Apr 17, 2026	33.00	33.95	33.00	33.95	33.95	2.88%	2,000
Apr 16, 2026	32.25	33.00	32.25	33.00	33.00	2.48%	3,100
Apr 15, 2026	33.00	33.00	32.20	32.20	32.20	-2.42%	567,800
Apr 14, 2026	32.35	34.00	32.35	33.00	33.00	-2.94%	360,900
Apr 13, 2026	34.00	34.05	34.00	34.00	34.00	-	802,900
Apr 10, 2026	35.00	35.25	33.35	34.00	34.00	-4.23%	704,100
Apr 8, 2026	34.50	35.50	33.25	35.50	35.50	2.90%	204,800
Apr 7, 2026	34.00	34.50	33.70	34.50	34.50	3.29%	8,300
Apr 6, 2026	33.35	33.50	33.20	33.40	33.40	-1.76%	3,900
Apr 1, 2026	33.10	34.15	33.10	34.00	34.00	-0.44%	162,700
Mar 31, 2026	33.70	34.50	33.15	34.15	34.15	1.34%	920,300
Mar 30, 2026	33.10	34.00	33.10	33.70	33.70	-1.32%	21,800
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