Philippine Seven Corporation (PSE:SEVN)
Philippines · Delayed Price · Currency is PHP 31.95
+1.45 (4.75%)
At close: Oct 27, 2026
Philippine Seven Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 32.00 | 32.60 | 31.95 | 31.95 | 31.95 | 4.75% | 1,100 |
| Oct 26, 2026 | 31.00 | 33.00 | 30.50 | 30.50 | 30.50 | -1.61% | 102,200 |
| Oct 23, 2026 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 12,200 |
| Oct 22, 2026 | 32.05 | 32.80 | 31.20 | 31.50 | 31.50 | -1.72% | 9,800 |
| Oct 21, 2026 | 32.85 | 32.85 | 31.80 | 32.05 | 32.05 | 1.26% | 4,400 |
| Oct 20, 2026 | 31.50 | 31.65 | 31.50 | 31.65 | 31.65 | 0.48% | 1,800 |
| Oct 19, 2026 | 30.90 | 33.00 | 30.40 | 31.50 | 31.50 | 3.62% | 10,900 |
| Oct 16, 2026 | 30.30 | 30.90 | 30.00 | 30.40 | 30.40 | 0.33% | 55,600 |
| Oct 15, 2026 | 30.95 | 30.95 | 30.00 | 30.30 | 30.30 | -2.10% | 90,900 |
| Oct 14, 2026 | 30.65 | 30.95 | 30.65 | 30.95 | 30.95 | 0.98% | 1,700 |
| Oct 13, 2026 | 31.15 | 31.15 | 30.60 | 30.65 | 30.65 | -1.29% | 2,600 |
| Oct 12, 2026 | 30.95 | 31.30 | 30.95 | 31.05 | 31.05 | 0.32% | 57,600 |
| Oct 9, 2026 | 30.00 | 31.00 | 30.00 | 30.95 | 30.95 | 3.17% | 1,400 |
| Oct 8, 2026 | 29.95 | 33.00 | 29.95 | 30.00 | 30.00 | 1.52% | 110,700 |
| Oct 7, 2026 | 30.00 | 30.50 | 29.55 | 29.55 | 29.55 | -1.50% | 27,400 |
| Oct 6, 2026 | 29.95 | 30.00 | 29.90 | 30.00 | 30.00 | - | 125,700 |
| Oct 5, 2026 | 30.00 | 30.35 | 30.00 | 30.00 | 30.00 | - | 163,000 |
| Oct 2, 2026 | 31.50 | 32.40 | 30.00 | 30.00 | 30.00 | -3.23% | 833,900 |
| Oct 1, 2026 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 54,800 |
| Sep 30, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 405,500 |
| Sep 29, 2026 | 31.00 | 32.00 | 30.50 | 32.00 | 32.00 | 3.23% | 864,100 |
| Sep 28, 2026 | 30.95 | 31.50 | 30.80 | 31.00 | 31.00 | 0.65% | 223,900 |
| Sep 25, 2026 | 31.75 | 31.75 | 30.80 | 30.80 | 30.80 | 0.16% | 224,600 |
| Sep 24, 2026 | 30.70 | 30.75 | 30.50 | 30.75 | 30.75 | 0.33% | 36,900 |
| Sep 23, 2026 | 31.10 | 31.10 | 30.65 | 30.65 | 30.65 | -1.45% | 1,600 |
| Sep 22, 2026 | 31.50 | 31.50 | 30.65 | 31.10 | 31.10 | -1.27% | 4,700 |
| Sep 21, 2026 | 30.65 | 31.50 | 30.60 | 31.50 | 31.50 | 2.77% | 2,500 |
| Sep 18, 2026 | 31.10 | 31.10 | 30.65 | 30.65 | 30.65 | -1.45% | 1,700 |
| Sep 17, 2026 | 31.10 | 31.50 | 31.10 | 31.10 | 31.10 | - | 316,000 |
| Sep 16, 2026 | 31.10 | 31.10 | 31.00 | 31.10 | 31.10 | - | 106,600 |
| Sep 15, 2026 | 31.90 | 32.00 | 31.10 | 31.10 | 31.10 | -2.81% | 147,400 |
| Sep 14, 2026 | 32.00 | 32.00 | 31.95 | 32.00 | 32.00 | - | 2,500 |
| Sep 11, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 57,100 |
| Sep 10, 2026 | 32.00 | 32.50 | 31.00 | 31.50 | 31.50 | -1.56% | 301,300 |
| Sep 9, 2026 | 32.20 | 32.50 | 31.25 | 32.00 | 32.00 | -0.62% | 740,400 |
| Sep 8, 2026 | 32.75 | 32.75 | 32.05 | 32.20 | 32.20 | -1.68% | 571,600 |
| Sep 7, 2026 | 32.30 | 33.00 | 32.05 | 32.75 | 32.75 | 1.71% | 360,300 |
| Sep 4, 2026 | 33.00 | 33.00 | 32.05 | 32.20 | 32.20 | -1.53% | 199,100 |
| Sep 3, 2026 | 33.00 | 33.00 | 32.00 | 32.70 | 32.70 | -0.91% | 23,600 |
| Sep 2, 2026 | 33.00 | 33.00 | 32.75 | 33.00 | 33.00 | - | 510,600 |
| Sep 1, 2026 | 33.00 | 33.05 | 33.00 | 33.00 | 33.00 | - | 998,400 |
| Aug 28, 2026 | 33.00 | 33.00 | 32.90 | 33.00 | 33.00 | - | 221,700 |
| Aug 27, 2026 | 33.50 | 33.50 | 32.05 | 33.00 | 33.00 | -2.08% | 19,300 |
| Aug 26, 2026 | 33.85 | 33.85 | 33.70 | 33.70 | 33.70 | -0.30% | 4,400 |
| Aug 25, 2026 | 34.35 | 34.40 | 33.30 | 33.80 | 33.80 | -1.74% | 123,300 |
| Aug 24, 2026 | 34.40 | 34.50 | 34.40 | 34.40 | 34.40 | - | 3,300 |
| Aug 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 29,800 |
| Aug 19, 2026 | 34.80 | 34.80 | 33.65 | 34.40 | 34.40 | -1.15% | 10,400 |
| Aug 18, 2026 | 34.00 | 34.80 | 33.05 | 34.80 | 34.80 | 2.35% | 143,600 |
| Aug 17, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 46,100 |