Shell Pilipinas Corporation (PSE:SHLPH)
Philippines · Delayed Price · Currency is PHP 6.20
0.00 (0.00%)
At close: Nov 7, 2025
Shell Pilipinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.05 | 6.30 | 5.86 | 6.20 | 6.20 | - | 361,500 |
| Nov 6, 2025 | 6.22 | 6.22 | 6.03 | 6.20 | 6.20 | -0.32% | 315,500 |
| Nov 5, 2025 | 6.29 | 6.29 | 6.20 | 6.22 | 6.22 | -1.11% | 36,800 |
| Nov 4, 2025 | 6.30 | 6.45 | 6.13 | 6.29 | 6.29 | -0.16% | 174,000 |
| Nov 3, 2025 | 6.34 | 6.50 | 6.16 | 6.30 | 6.30 | -0.63% | 406,700 |
| Oct 30, 2025 | 6.09 | 6.44 | 6.00 | 6.34 | 6.34 | 4.11% | 346,300 |
| Oct 29, 2025 | 6.00 | 6.18 | 5.89 | 6.09 | 6.09 | 1.50% | 150,800 |
| Oct 28, 2025 | 5.97 | 6.24 | 5.87 | 6.00 | 6.00 | 0.50% | 128,000 |
| Oct 27, 2025 | 6.40 | 6.40 | 5.85 | 5.97 | 5.97 | -2.93% | 331,100 |
| Oct 24, 2025 | 6.20 | 6.20 | 5.94 | 6.15 | 6.15 | -0.81% | 486,200 |
| Oct 23, 2025 | 6.14 | 6.34 | 6.00 | 6.20 | 6.20 | 0.98% | 160,500 |
| Oct 22, 2025 | 6.22 | 6.22 | 5.95 | 6.14 | 6.14 | -1.29% | 385,800 |
| Oct 21, 2025 | 6.58 | 6.60 | 6.18 | 6.22 | 6.22 | -5.47% | 594,300 |
| Oct 20, 2025 | 6.31 | 6.65 | 6.31 | 6.58 | 6.58 | 4.44% | 375,100 |
| Oct 17, 2025 | 6.30 | 6.50 | 6.05 | 6.30 | 6.30 | 0.16% | 715,300 |
| Oct 16, 2025 | 5.86 | 6.39 | 5.75 | 6.29 | 6.29 | 7.34% | 915,500 |
| Oct 15, 2025 | 5.85 | 5.86 | 5.74 | 5.86 | 5.86 | 1.03% | 356,800 |
| Oct 14, 2025 | 5.75 | 5.80 | 5.73 | 5.80 | 5.80 | 0.17% | 1,519,900 |
| Oct 13, 2025 | 5.72 | 5.80 | 5.67 | 5.79 | 5.79 | 1.22% | 528,900 |
| Oct 10, 2025 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | -0.17% | 218,600 |
| Oct 9, 2025 | 5.70 | 5.88 | 5.65 | 5.73 | 5.73 | 0.53% | 451,400 |
| Oct 8, 2025 | 5.69 | 5.80 | 5.62 | 5.70 | 5.70 | 0.18% | 451,400 |
| Oct 7, 2025 | 5.70 | 5.77 | 5.62 | 5.69 | 5.69 | -0.18% | 339,900 |
| Oct 6, 2025 | 5.72 | 5.73 | 5.56 | 5.70 | 5.70 | -0.35% | 704,100 |
| Oct 3, 2025 | 5.72 | 5.89 | 5.63 | 5.72 | 5.72 | 0.35% | 223,800 |
| Oct 2, 2025 | 5.69 | 5.82 | 5.61 | 5.70 | 5.70 | 0.18% | 286,100 |
| Oct 1, 2025 | 5.72 | 5.72 | 5.56 | 5.69 | 5.69 | -0.18% | 247,800 |
| Sep 30, 2025 | 5.65 | 5.70 | 5.56 | 5.70 | 5.70 | 0.88% | 329,800 |
| Sep 29, 2025 | 5.77 | 5.77 | 5.61 | 5.65 | 5.65 | -1.05% | 284,100 |
| Sep 26, 2025 | 5.72 | 5.75 | 5.61 | 5.71 | 5.71 | -0.17% | 185,300 |
| Sep 25, 2025 | 5.70 | 5.73 | 5.64 | 5.72 | 5.72 | 0.35% | 145,100 |
| Sep 24, 2025 | 5.68 | 5.78 | 5.63 | 5.70 | 5.70 | 0.35% | 204,800 |
| Sep 23, 2025 | 5.70 | 5.80 | 5.64 | 5.68 | 5.68 | 0.18% | 146,700 |
| Sep 22, 2025 | 5.70 | 5.79 | 5.65 | 5.67 | 5.67 | -0.35% | 330,800 |
| Sep 19, 2025 | 5.76 | 5.76 | 5.68 | 5.69 | 5.69 | -1.22% | 90,500 |
| Sep 18, 2025 | 5.72 | 5.82 | 5.66 | 5.76 | 5.76 | 0.70% | 237,600 |
| Sep 17, 2025 | 5.75 | 5.91 | 5.66 | 5.72 | 5.72 | -0.52% | 282,500 |
| Sep 16, 2025 | 5.70 | 5.78 | 5.66 | 5.75 | 5.75 | 0.88% | 266,800 |
| Sep 15, 2025 | 5.84 | 5.84 | 5.63 | 5.70 | 5.70 | - | 252,800 |
| Sep 12, 2025 | 5.70 | 5.85 | 5.65 | 5.70 | 5.70 | - | 427,400 |
| Sep 11, 2025 | 5.69 | 5.80 | 5.63 | 5.70 | 5.70 | 0.18% | 196,800 |
| Sep 10, 2025 | 5.89 | 5.89 | 5.61 | 5.69 | 5.69 | -1.90% | 226,900 |
| Sep 9, 2025 | 5.88 | 5.93 | 5.71 | 5.80 | 5.80 | -0.34% | 242,900 |
| Sep 8, 2025 | 5.70 | 5.89 | 5.60 | 5.82 | 5.82 | 2.11% | 223,600 |
| Sep 5, 2025 | 5.72 | 5.85 | 5.68 | 5.70 | 5.70 | -0.35% | 204,100 |
| Sep 4, 2025 | 5.73 | 5.77 | 5.60 | 5.72 | 5.72 | -1.89% | 168,300 |
| Sep 3, 2025 | 5.79 | 5.93 | 5.72 | 5.83 | 5.83 | 0.69% | 140,200 |
| Sep 2, 2025 | 5.83 | 5.85 | 5.70 | 5.79 | 5.79 | -0.69% | 145,800 |
| Sep 1, 2025 | 5.81 | 5.99 | 5.80 | 5.83 | 5.83 | 0.52% | 269,400 |
| Aug 29, 2025 | 5.77 | 5.99 | 5.76 | 5.80 | 5.80 | - | 183,000 |