Shell Pilipinas Corporation (PSE:SHLPH)
Philippines · Delayed Price · Currency is PHP 5.69
+0.14 (2.52%)
Last updated: Aug 8, 2025
Shell Pilipinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.59 | 5.75 | 5.56 | 5.72 | - | 3.06% | 170,500 |
| Aug 7, 2025 | 5.50 | 5.68 | 5.36 | 5.55 | - | 1.09% | 455,200 |
| 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 |
| Jul 7, 2025 | 4.78 | 4.93 | 4.75 | 4.75 | - | -1.66% | 139,000 |
| Jul 4, 2025 | 4.80 | 4.85 | 4.77 | 4.83 | - | -1.43% | 249,000 |
| Jul 3, 2025 | 4.77 | 4.97 | 4.75 | 4.90 | - | 2.08% | 473,000 |
| Jul 2, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | - | -2.24% | 117,000 |
| Jul 1, 2025 | 4.94 | 4.98 | 4.81 | 4.91 | - | -0.61% | 344,000 |
| Jun 30, 2025 | 5.01 | 5.01 | 4.81 | 4.94 | - | -1.40% | 119,900 |
| Jun 27, 2025 | 4.98 | 5.17 | 4.90 | 5.01 | - | 0.60% | 238,000 |
| Jun 26, 2025 | 4.90 | 5.18 | 4.84 | 4.98 | - | 1.63% | 208,000 |
| Jun 25, 2025 | 5.02 | 5.10 | 4.90 | 4.90 | - | -2.39% | 461,300 |
| Jun 24, 2025 | 5.09 | 5.10 | 4.80 | 5.02 | - | -1.76% | 1,282,900 |
| Jun 23, 2025 | 4.88 | 5.47 | 4.79 | 5.11 | - | 6.46% | 2,278,000 |
| Jun 20, 2025 | 4.82 | 4.82 | 4.75 | 4.80 | - | - | 691,000 |
| Jun 19, 2025 | 4.79 | 4.80 | 4.78 | 4.80 | - | 0.21% | 570,000 |
| Jun 18, 2025 | 4.78 | 4.80 | 4.78 | 4.79 | - | - | 158,000 |
| Jun 17, 2025 | 4.80 | 4.82 | 4.79 | 4.79 | - | -0.21% | 615,000 |
| Jun 16, 2025 | 4.81 | 4.84 | 4.77 | 4.80 | - | - | 428,000 |
| Jun 13, 2025 | 4.80 | 4.83 | 4.79 | 4.80 | - | -0.21% | 235,000 |
| Jun 11, 2025 | 4.85 | 4.85 | 4.78 | 4.81 | - | -0.41% | 134,000 |
| Jun 10, 2025 | 4.82 | 4.89 | 4.75 | 4.83 | - | 0.21% | 125,000 |
| Jun 9, 2025 | 4.80 | 4.89 | 4.76 | 4.82 | - | - | 258,000 |
| Jun 5, 2025 | 4.98 | 4.98 | 4.78 | 4.82 | - | 0.84% | 291,000 |
| Jun 4, 2025 | 4.81 | 4.95 | 4.78 | 4.78 | - | -2.85% | 505,000 |
| Jun 3, 2025 | 4.72 | 4.97 | 4.72 | 4.92 | - | 4.02% | 539,000 |
| Jun 2, 2025 | 4.85 | 4.86 | 4.73 | 4.73 | - | -2.47% | 350,000 |
| May 30, 2025 | 4.77 | 4.90 | 4.71 | 4.85 | - | 1.68% | 888,000 |
| May 29, 2025 | 4.78 | 4.79 | 4.77 | 4.77 | - | - | 16,000 |