Philippine Seven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	33.75	33.75	33.00	33.00	33.00	-1.79%	221,000
Aug 13, 2026	33.65	34.00	33.20	33.60	33.60	1.66%	216,000
Aug 12, 2026	33.95	34.00	33.00	33.05	33.05	-1.34%	187,900
Aug 11, 2026	34.00	34.50	32.90	33.50	33.50	-	296,600
Aug 10, 2026	33.50	33.60	32.50	33.50	33.50	1.52%	7,200
Aug 7, 2026	33.35	33.45	33.00	33.00	33.00	0.76%	23,500
Aug 6, 2026	33.40	33.40	32.55	32.75	32.75	-2.09%	14,200
Aug 5, 2026	32.55	33.50	32.55	33.45	33.45	1.21%	9,900
Aug 4, 2026	33.30	33.85	33.00	33.05	33.05	-0.75%	9,000
Aug 3, 2026	33.90	33.90	33.30	33.30	33.30	-1.77%	213,700
Jul 31, 2026	35.00	35.00	33.00	33.90	33.90	-	38,200
Jul 30, 2026	35.00	35.60	34.70	35.00	33.90	-	25,200
Jul 29, 2026	34.60	35.50	34.60	35.00	33.90	1.16%	60,400
Jul 28, 2026	34.40	35.50	34.40	34.60	33.51	0.58%	42,000
Jul 27, 2026	34.10	34.50	34.10	34.40	33.32	0.88%	10,700
Jul 24, 2026	34.95	34.95	34.00	34.10	33.03	-1.16%	16,400
Jul 23, 2026	34.60	35.00	34.50	34.50	33.42	-0.29%	16,500
Jul 22, 2026	35.10	35.10	34.60	34.60	33.51	-1.42%	21,000
Jul 21, 2026	36.50	36.50	35.00	35.10	34.00	-3.84%	9,700
Jul 20, 2026	35.00	36.50	34.00	36.50	35.35	4.29%	27,800
Jul 17, 2026	33.35	35.50	33.25	35.00	33.90	4.95%	43,700
Jul 16, 2026	32.75	33.35	32.10	33.35	32.30	1.68%	31,000
Jul 15, 2026	32.10	32.80	32.10	32.80	31.77	2.18%	3,200
Jul 14, 2026	32.80	32.85	32.10	32.10	31.09	-2.28%	6,000
Jul 13, 2026	32.65	32.95	32.10	32.85	31.82	2.34%	4,400
Jul 10, 2026	32.60	32.60	32.10	32.10	31.09	-	12,900
Jul 9, 2026	32.50	32.55	32.10	32.10	31.09	-1.08%	4,087,700
Jul 8, 2026	32.85	32.85	32.45	32.45	31.43	-1.22%	5,033,100
Jul 7, 2026	32.85	33.05	32.40	32.85	31.82	-	745,900
Jul 6, 2026	32.85	33.85	32.00	32.85	31.82	-	167,500
Jul 3, 2026	32.50	32.90	32.00	32.85	31.82	1.08%	1,500
Jul 2, 2026	32.50	32.70	32.50	32.50	31.48	0.93%	2,600
Jul 1, 2026	32.90	32.90	32.20	32.20	31.19	-2.13%	500
Jun 30, 2026	32.15	33.15	32.15	32.90	31.87	2.49%	3,900
Jun 29, 2026	33.15	33.15	32.10	32.10	31.09	-3.31%	804,200
Jun 26, 2026	32.25	33.45	32.25	33.20	32.16	2.95%	8,800
Jun 25, 2026	32.90	32.90	32.20	32.25	31.24	-2.27%	700
Jun 24, 2026	32.75	33.00	32.05	33.00	31.96	-0.90%	10,600
Jun 23, 2026	32.90	33.30	32.90	33.30	32.25	1.37%	27,600
Jun 22, 2026	32.90	32.90	32.85	32.85	31.82	-	22,400
Jun 19, 2026	32.75	33.40	32.75	32.85	31.82	0.31%	208,500