Shell Pilipinas Corporation (PSE:SHLPH)
Philippines · Delayed Price · Currency is PHP 5.68
-0.11 (-1.90%)
Last updated: Sep 18, 2025, 10:24 AM PST
Shell Pilipinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.75 | 5.91 | 5.66 | 5.72 | - | -0.52% | 282,500 |
| Sep 16, 2025 | 5.70 | 5.78 | 5.66 | 5.75 | - | 0.88% | 266,800 |
| Sep 15, 2025 | 5.84 | 5.84 | 5.63 | 5.70 | - | - | 252,800 |
| Sep 12, 2025 | 5.70 | 5.85 | 5.65 | 5.70 | - | - | 427,400 |
| Sep 11, 2025 | 5.69 | 5.80 | 5.63 | 5.70 | - | 0.18% | 196,800 |
| Sep 10, 2025 | 5.89 | 5.89 | 5.61 | 5.69 | - | -1.90% | 226,900 |
| Sep 9, 2025 | 5.88 | 5.93 | 5.71 | 5.80 | - | -0.34% | 242,900 |
| Sep 8, 2025 | 5.70 | 5.89 | 5.60 | 5.82 | - | 2.11% | 223,600 |
| Sep 5, 2025 | 5.72 | 5.85 | 5.68 | 5.70 | - | -0.35% | 204,100 |
| Sep 4, 2025 | 5.73 | 5.77 | 5.60 | 5.72 | - | -1.89% | 168,300 |
| Sep 3, 2025 | 5.79 | 5.93 | 5.72 | 5.83 | - | 0.69% | 140,200 |
| Sep 2, 2025 | 5.83 | 5.85 | 5.70 | 5.79 | - | -0.69% | 145,800 |
| Sep 1, 2025 | 5.81 | 5.99 | 5.80 | 5.83 | - | 0.52% | 269,400 |
| Aug 29, 2025 | 5.77 | 5.99 | 5.76 | 5.80 | - | - | 183,000 |
| Aug 28, 2025 | 5.84 | 6.01 | 5.66 | 5.80 | - | -0.68% | 171,800 |
| Aug 27, 2025 | 5.75 | 6.03 | 5.51 | 5.84 | - | 0.86% | 391,000 |
| Aug 26, 2025 | 5.95 | 5.95 | 5.75 | 5.79 | - | -2.69% | 396,600 |
| Aug 22, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | - | -2.46% | 218,000 |
| Aug 20, 2025 | 6.18 | 6.22 | 6.03 | 6.10 | - | -1.29% | 242,600 |
| Aug 19, 2025 | 6.05 | 6.24 | 5.98 | 6.18 | - | 2.15% | 648,800 |
| Aug 18, 2025 | 6.08 | 6.25 | 5.95 | 6.05 | - | -3.35% | 619,700 |
| Aug 15, 2025 | 6.39 | 6.39 | 5.77 | 6.26 | - | -2.03% | 799,200 |
| Aug 14, 2025 | 6.18 | 6.50 | 5.75 | 6.39 | - | 3.90% | 854,600 |
| Aug 13, 2025 | 5.82 | 6.19 | 5.75 | 6.15 | - | 5.67% | 770,500 |
| Aug 12, 2025 | 5.82 | 5.94 | 5.66 | 5.82 | - | - | 187,900 |
| Aug 11, 2025 | 5.75 | 5.93 | 5.65 | 5.82 | - | 1.39% | 456,000 |
| Aug 8, 2025 | 5.59 | 5.75 | 5.55 | 5.74 | - | 3.42% | 552,000 |
| Aug 7, 2025 | 5.50 | 5.68 | 5.36 | 5.55 | - | 1.09% | 464,400 |
| Aug 6, 2025 | 5.25 | 5.62 | 5.11 | 5.49 | - | 5.58% | 1,096,300 |
| Aug 5, 2025 | 4.93 | 5.20 | 4.90 | 5.20 | - | 4.63% | 887,000 |
| Aug 4, 2025 | 4.97 | 4.97 | 4.94 | 4.97 | - | 0.20% | 175,000 |
| Aug 1, 2025 | 4.90 | 4.97 | 4.84 | 4.96 | - | 0.81% | 357,000 |
| Jul 31, 2025 | 4.89 | 4.97 | 4.83 | 4.92 | - | 0.61% | 366,000 |
| Jul 30, 2025 | 4.83 | 4.96 | 4.82 | 4.89 | - | - | 392,000 |
| Jul 29, 2025 | 4.83 | 4.93 | 4.80 | 4.89 | - | -0.20% | 260,000 |
| Jul 28, 2025 | 4.84 | 4.96 | 4.81 | 4.90 | - | -0.61% | 346,000 |
| Jul 25, 2025 | 4.90 | 4.97 | 4.82 | 4.93 | - | - | 675,000 |
| Jul 24, 2025 | 4.90 | 4.95 | 4.81 | 4.93 | - | 0.20% | 230,000 |
| Jul 23, 2025 | 4.87 | 4.94 | 4.77 | 4.92 | - | 1.03% | 470,000 |
| Jul 22, 2025 | 4.84 | 4.95 | 4.82 | 4.87 | - | 0.62% | 680,000 |
| Jul 21, 2025 | 4.80 | 4.90 | 4.80 | 4.84 | - | - | 2,434,000 |
| Jul 18, 2025 | 4.82 | 4.90 | 4.76 | 4.84 | - | 0.41% | 483,000 |
| Jul 17, 2025 | 4.78 | 4.88 | 4.76 | 4.82 | - | - | 315,000 |
| Jul 16, 2025 | 4.76 | 4.89 | 4.76 | 4.82 | - | 0.21% | 515,000 |
| Jul 15, 2025 | 4.84 | 4.87 | 4.75 | 4.81 | - | 1.05% | 602,000 |
| Jul 14, 2025 | 4.81 | 4.94 | 4.75 | 4.76 | - | -1.24% | 389,000 |
| Jul 11, 2025 | 4.79 | 4.91 | 4.79 | 4.82 | - | -1.63% | 327,000 |
| Jul 10, 2025 | 4.88 | 4.95 | 4.76 | 4.90 | - | 0.20% | 211,000 |
| Jul 9, 2025 | 4.80 | 4.91 | 4.75 | 4.89 | - | 1.87% | 349,000 |
| Jul 8, 2025 | 4.76 | 4.92 | 4.76 | 4.80 | - | 1.05% | 130,000 |