Shell Pilipinas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.60	11.70	11.02	11.68	11.68	1.74%	1,055,800
Mar 18, 2026	11.20	11.48	10.92	11.48	11.48	2.50%	837,100
Mar 17, 2026	11.12	11.36	10.88	11.20	11.20	-	680,600
Mar 16, 2026	11.26	11.30	10.30	11.20	11.20	-0.88%	2,876,300
Mar 13, 2026	11.46	11.48	11.02	11.30	11.30	-1.05%	805,100
Mar 12, 2026	11.02	11.46	10.72	11.42	11.42	3.82%	2,157,900
Mar 11, 2026	10.46	11.04	10.16	11.00	11.00	4.76%	3,297,600
Mar 10, 2026	10.30	10.50	9.80	10.50	10.50	-	1,934,700
Mar 9, 2026	11.90	11.90	9.71	10.50	10.50	-8.70%	3,940,500
Mar 6, 2026	11.88	12.24	11.30	11.50	11.50	-0.52%	2,418,100
Mar 5, 2026	11.46	11.80	11.00	11.56	11.56	0.87%	770,200
Mar 4, 2026	11.88	11.88	11.30	11.46	11.46	-3.70%	680,400
Mar 3, 2026	12.00	12.28	11.24	11.90	11.90	0.85%	1,352,300
Mar 2, 2026	11.64	12.46	11.64	11.80	11.80	2.61%	1,868,600
Feb 27, 2026	11.50	11.58	11.24	11.50	11.50	-	223,400
Feb 26, 2026	11.46	11.64	11.00	11.50	11.50	0.35%	871,200
Feb 25, 2026	11.64	11.74	11.24	11.46	11.46	-1.55%	452,800
Feb 24, 2026	11.48	11.78	11.42	11.64	11.64	1.39%	559,500
Feb 23, 2026	11.86	11.90	11.20	11.48	11.48	-3.20%	583,000
Feb 20, 2026	11.80	11.98	11.60	11.86	11.86	0.51%	416,900
Feb 19, 2026	11.90	12.00	11.54	11.80	11.80	-0.84%	527,600
Feb 18, 2026	11.50	12.00	11.24	11.90	11.90	3.48%	468,000
Feb 16, 2026	12.12	12.12	11.42	11.50	11.50	-5.12%	454,300
Feb 13, 2026	12.14	12.46	11.84	12.12	12.12	-0.66%	728,100
Feb 12, 2026	11.48	12.20	11.26	12.20	12.20	6.27%	893,900
Feb 11, 2026	11.72	11.72	11.24	11.48	11.48	0.17%	394,900
Feb 10, 2026	11.50	11.70	11.20	11.46	11.46	-1.88%	555,900
Feb 9, 2026	11.02	12.00	10.80	11.68	11.68	6.38%	766,000
Feb 6, 2026	10.80	11.18	10.50	10.98	10.98	1.67%	647,800
Feb 5, 2026	11.32	11.32	10.50	10.80	10.80	-4.93%	501,300
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