Shell Pilipinas Corporation (PSE:SHLPH)
Philippines · Delayed Price · Currency is PHP 11.36
-0.58 (-4.86%)
At close: Feb 4, 2026
Shell Pilipinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 11.94 | 11.94 | 11.04 | 11.36 | 11.36 | -4.86% | 774,400 |
| Feb 3, 2026 | 11.88 | 12.16 | 11.54 | 11.94 | 11.94 | -1.81% | 489,300 |
| Feb 2, 2026 | 12.50 | 12.50 | 11.82 | 12.16 | 12.16 | -2.72% | 998,800 |
| Jan 30, 2026 | 12.22 | 12.70 | 11.86 | 12.50 | 12.50 | 2.46% | 1,391,500 |
| Jan 29, 2026 | 11.68 | 12.24 | 10.82 | 12.20 | 12.20 | 4.45% | 1,381,100 |
| Jan 28, 2026 | 12.86 | 13.00 | 11.40 | 11.68 | 11.68 | -8.61% | 2,811,200 |
| Jan 27, 2026 | 12.14 | 12.80 | 12.14 | 12.78 | 12.78 | 5.79% | 3,813,700 |
| Jan 26, 2026 | 11.10 | 12.50 | 10.64 | 12.08 | 12.08 | 8.83% | 1,969,400 |
| Jan 23, 2026 | 10.18 | 11.32 | 10.18 | 11.10 | 11.10 | 9.47% | 2,408,600 |
| Jan 22, 2026 | 9.90 | 10.14 | 9.60 | 10.14 | 10.14 | 2.42% | 643,600 |
| Jan 21, 2026 | 9.80 | 10.00 | 9.72 | 9.90 | 9.90 | 1.12% | 624,400 |
| Jan 20, 2026 | 10.08 | 10.10 | 9.40 | 9.79 | 9.79 | -2.88% | 1,215,900 |
| Jan 19, 2026 | 10.28 | 10.34 | 9.81 | 10.08 | 10.08 | -1.95% | 610,100 |
| Jan 16, 2026 | 10.00 | 10.32 | 9.71 | 10.28 | 10.28 | 2.80% | 1,360,600 |
| Jan 15, 2026 | 10.00 | 10.10 | 9.60 | 10.00 | 10.00 | -0.79% | 1,467,200 |
| Jan 14, 2026 | 9.37 | 10.30 | 9.29 | 10.08 | 10.08 | 7.46% | 3,899,900 |
| Jan 13, 2026 | 9.38 | 9.80 | 8.90 | 9.38 | 9.38 | - | 1,520,500 |
| Jan 12, 2026 | 8.00 | 9.55 | 7.71 | 9.38 | 9.38 | 25.07% | 3,524,100 |
| Jan 9, 2026 | 6.75 | 7.50 | 6.70 | 7.50 | 7.50 | 11.77% | 3,210,700 |
| Jan 8, 2026 | 6.70 | 6.78 | 6.59 | 6.71 | 6.71 | -0.15% | 658,300 |
| Jan 7, 2026 | 6.70 | 6.75 | 6.60 | 6.72 | 6.72 | -0.15% | 1,158,600 |
| Jan 6, 2026 | 6.78 | 6.80 | 6.51 | 6.73 | 6.73 | -0.74% | 723,500 |
| Jan 5, 2026 | 6.84 | 6.84 | 6.57 | 6.78 | 6.78 | 3.35% | 694,200 |
| Jan 2, 2026 | 6.90 | 6.90 | 6.56 | 6.56 | 6.56 | -5.34% | 555,900 |
| Dec 29, 2025 | 6.32 | 6.93 | 6.16 | 6.93 | 6.93 | 9.65% | 2,323,400 |
| Dec 26, 2025 | 6.11 | 6.34 | 6.01 | 6.32 | 6.32 | 3.44% | 764,100 |
| Dec 23, 2025 | 6.06 | 6.36 | 5.94 | 6.11 | 6.11 | 0.83% | 1,106,600 |
| Dec 22, 2025 | 6.01 | 6.09 | 5.98 | 6.06 | 6.06 | 0.83% | 261,600 |
| Dec 19, 2025 | 6.01 | 6.01 | 5.99 | 6.01 | 6.01 | - | 661,300 |
| Dec 18, 2025 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 0.17% | 588,300 |
| Dec 17, 2025 | 6.02 | 6.02 | 5.95 | 6.00 | 6.00 | -0.33% | 250,400 |
| Dec 16, 2025 | 6.02 | 6.37 | 5.94 | 6.02 | 6.02 | - | 404,700 |
| Dec 15, 2025 | 6.05 | 6.05 | 5.91 | 6.02 | 6.02 | -0.50% | 734,300 |
| Dec 12, 2025 | 6.05 | 6.06 | 5.93 | 6.05 | 6.05 | - | 272,200 |
| Dec 11, 2025 | 5.99 | 6.18 | 5.83 | 6.05 | 6.05 | 1.00% | 431,900 |
| Dec 10, 2025 | 6.00 | 6.00 | 5.91 | 5.99 | 5.99 | -0.17% | 170,700 |
| Dec 9, 2025 | 6.02 | 6.02 | 5.90 | 6.00 | 6.00 | - | 434,200 |
| Dec 5, 2025 | 6.00 | 6.02 | 5.83 | 6.00 | 6.00 | - | 389,200 |
| Dec 4, 2025 | 6.01 | 6.01 | 5.82 | 6.00 | 6.00 | - | 228,500 |
| Dec 3, 2025 | 5.90 | 6.00 | 5.82 | 6.00 | 6.00 | 1.69% | 224,600 |
| Dec 2, 2025 | 5.97 | 5.97 | 5.82 | 5.90 | 5.90 | -1.17% | 128,000 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.81 | 5.97 | 5.97 | -0.50% | 404,900 |
| Nov 28, 2025 | 6.00 | 6.07 | 5.90 | 6.00 | 6.00 | - | 199,600 |
| Nov 27, 2025 | 5.98 | 6.39 | 5.97 | 6.00 | 6.00 | 0.33% | 266,600 |
| Nov 26, 2025 | 5.98 | 6.00 | 5.89 | 5.98 | 5.98 | - | 290,100 |
| Nov 25, 2025 | 6.02 | 6.03 | 5.88 | 5.98 | 5.98 | -0.66% | 300,500 |
| Nov 24, 2025 | 6.05 | 6.10 | 5.93 | 6.02 | 6.02 | -0.50% | 110,000 |
| Nov 21, 2025 | 6.00 | 6.05 | 5.87 | 6.05 | 6.05 | 0.50% | 560,200 |
| Nov 20, 2025 | 5.99 | 6.05 | 5.87 | 6.02 | 6.02 | 0.50% | 239,000 |
| Nov 19, 2025 | 6.00 | 6.05 | 5.87 | 5.99 | 5.99 | -0.17% | 263,700 |