Philippine Seven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	32.80	32.80	32.80	32.80	-	-0.15%	100
Jul 13, 2026	32.65	32.95	32.10	32.85	32.85	2.34%	4,400
Jul 10, 2026	32.60	32.60	32.10	32.10	32.10	-	12,900
Jul 9, 2026	32.50	32.55	32.10	32.10	32.10	-1.08%	4,087,700
Jul 8, 2026	32.85	32.85	32.45	32.45	32.45	-1.22%	5,033,100
Jul 7, 2026	32.85	33.05	32.40	32.85	32.85	-	745,900
Jul 6, 2026	32.85	33.85	32.00	32.85	32.85	-	167,500
Jul 3, 2026	32.50	32.90	32.00	32.85	32.85	1.08%	1,500
Jul 2, 2026	32.50	32.70	32.50	32.50	32.50	0.93%	2,600
Jul 1, 2026	32.90	32.90	32.20	32.20	32.20	-2.13%	500
Jun 30, 2026	32.15	33.15	32.15	32.90	32.90	2.49%	3,900
Jun 29, 2026	33.15	33.15	32.10	32.10	32.10	-3.31%	804,200
Jun 26, 2026	32.25	33.45	32.25	33.20	33.20	2.95%	8,800
Jun 25, 2026	32.90	32.90	32.20	32.25	32.25	-2.27%	700
Jun 24, 2026	32.75	33.00	32.05	33.00	33.00	-0.90%	10,600
Jun 23, 2026	32.90	33.30	32.90	33.30	33.30	1.37%	27,600
Jun 22, 2026	32.90	32.90	32.85	32.85	32.85	-	22,400
Jun 19, 2026	32.75	33.40	32.75	32.85	32.85	0.31%	208,500
Jun 18, 2026	32.55	33.30	32.55	32.75	32.75	-1.65%	3,000
Jun 17, 2026	32.75	33.30	32.70	33.30	33.30	1.68%	1,500
Jun 16, 2026	33.40	33.40	32.40	32.75	32.75	-2.67%	72,900
Jun 15, 2026	32.75	33.65	32.75	33.65	33.65	2.75%	2,800
Jun 11, 2026	32.80	33.60	32.35	32.75	32.75	-0.15%	30,800
Jun 10, 2026	32.55	32.80	31.80	32.80	32.80	-3.24%	7,900
Jun 9, 2026	34.00	34.00	32.55	33.90	33.90	2.88%	6,400
Jun 8, 2026	33.00	33.05	31.85	32.95	32.95	-0.30%	8,700
Jun 5, 2026	33.00	33.10	32.60	33.05	33.05	0.15%	38,000
Jun 4, 2026	33.00	33.95	33.00	33.00	33.00	1.54%	1,411,700
Jun 3, 2026	33.00	33.75	32.50	32.50	32.50	-1.52%	4,400
Jun 2, 2026	33.00	33.05	33.00	33.00	33.00	-	3,500
Jun 1, 2026	33.80	34.40	33.00	33.00	33.00	-4.07%	83,700
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