Shell Pilipinas Corporation (PSE:SHLPH)
Philippines flag Philippines · Delayed Price · Currency is PHP
5.80
+0.02 (0.35%)
Last updated: Aug 29, 2025, 10:50 AM PST

Shell Pilipinas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20255.775.995.765.80-0.35%102,100
Aug 28, 20255.666.015.665.78--1.03%171,200
Aug 27, 20255.756.035.515.84-0.86%391,000
Aug 26, 20255.955.955.755.79--2.69%396,600
Aug 22, 20256.156.155.955.95--2.46%218,000
Aug 20, 20256.186.226.036.10--1.29%242,600
Aug 19, 20256.056.245.986.18-2.15%648,800
Aug 18, 20256.086.255.956.05--3.35%619,700
Aug 15, 20256.396.395.776.26--2.03%799,200
Aug 14, 20256.186.505.756.39-3.90%854,600
Aug 13, 20255.826.195.756.15-5.67%770,500
Aug 12, 20255.825.945.665.82--187,900
Aug 11, 20255.755.935.655.82-1.39%456,000
Aug 8, 20255.595.755.555.74-3.42%552,000
Aug 7, 20255.505.685.365.55-1.09%464,400
Aug 6, 20255.255.625.115.49-5.58%1,096,300
Aug 5, 20254.935.204.905.20-4.63%887,000
Aug 4, 20254.974.974.944.97-0.20%175,000
Aug 1, 20254.904.974.844.96-0.81%357,000
Jul 31, 20254.894.974.834.92-0.61%366,000
Jul 30, 20254.834.964.824.89--392,000
Jul 29, 20254.834.934.804.89--0.20%260,000
Jul 28, 20254.844.964.814.90--0.61%346,000
Jul 25, 20254.904.974.824.93--675,000
Jul 24, 20254.904.954.814.93-0.20%230,000
Jul 23, 20254.874.944.774.92-1.03%470,000
Jul 22, 20254.844.954.824.87-0.62%680,000
Jul 21, 20254.804.904.804.84--2,434,000
Jul 18, 20254.824.904.764.84-0.41%483,000
Jul 17, 20254.784.884.764.82--315,000
Jul 16, 20254.764.894.764.82-0.21%515,000
Jul 15, 20254.844.874.754.81-1.05%602,000
Jul 14, 20254.814.944.754.76--1.24%389,000
Jul 11, 20254.794.914.794.82--1.63%327,000
Jul 10, 20254.884.954.764.90-0.20%211,000
Jul 9, 20254.804.914.754.89-1.87%349,000
Jul 8, 20254.764.924.764.80-1.05%130,000
Jul 7, 20254.784.934.754.75--1.66%139,000
Jul 4, 20254.804.854.774.83--1.43%249,000
Jul 3, 20254.774.974.754.90-2.08%473,000
Jul 2, 20254.904.904.804.80--2.24%117,000
Jul 1, 20254.944.984.814.91--0.61%344,000
Jun 30, 20255.015.014.814.94--1.40%119,900
Jun 27, 20254.985.174.905.01-0.60%238,000
Jun 26, 20254.905.184.844.98-1.63%208,000
Jun 25, 20255.025.104.904.90--2.39%461,300
Jun 24, 20255.095.104.805.02--1.76%1,282,900
Jun 23, 20254.885.474.795.11-6.46%2,278,000
Jun 20, 20254.824.824.754.80--691,000
Jun 19, 20254.794.804.784.80-0.21%570,000