Shell Pilipinas Corporation (PSE:SHLPH)
Philippines · Delayed Price · Currency is PHP 8.25
+0.25 (3.13%)
At close: Aug 28, 2026
Shell Pilipinas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.01 | 8.30 | 7.78 | 8.25 | 8.25 | 3.13% | 384,800 |
| Aug 27, 2026 | 8.14 | 8.28 | 8.00 | 8.00 | 8.00 | -1.60% | 604,100 |
| Aug 26, 2026 | 8.30 | 8.39 | 8.11 | 8.13 | 8.13 | -2.17% | 303,400 |
| Aug 25, 2026 | 8.21 | 8.39 | 8.11 | 8.31 | 8.31 | 1.22% | 493,900 |
| Aug 24, 2026 | 8.38 | 8.40 | 8.20 | 8.21 | 8.21 | -2.49% | 450,400 |
| Aug 20, 2026 | 8.44 | 8.48 | 8.31 | 8.42 | 8.42 | -0.24% | 220,200 |
| Aug 19, 2026 | 8.40 | 8.48 | 8.31 | 8.44 | 8.44 | 0.48% | 555,900 |
| Aug 18, 2026 | 8.09 | 8.58 | 8.09 | 8.40 | 8.40 | 1.94% | 1,253,000 |
| Aug 17, 2026 | 8.40 | 8.40 | 7.99 | 8.24 | 8.24 | -1.90% | 1,360,000 |
| Aug 14, 2026 | 8.68 | 8.68 | 8.17 | 8.40 | 8.40 | -6.67% | 1,556,000 |
| Aug 13, 2026 | 8.90 | 9.19 | 8.86 | 9.00 | 9.00 | 1.12% | 564,400 |
| Aug 12, 2026 | 9.00 | 9.19 | 8.90 | 8.90 | 8.90 | -1.11% | 313,200 |
| Aug 11, 2026 | 9.03 | 9.03 | 8.78 | 9.00 | 9.00 | -0.33% | 367,800 |
| Aug 10, 2026 | 9.00 | 9.10 | 8.80 | 9.03 | 9.03 | 0.33% | 245,500 |
| Aug 7, 2026 | 8.90 | 9.00 | 8.75 | 9.00 | 9.00 | 1.12% | 689,900 |
| Aug 6, 2026 | 8.99 | 8.99 | 8.81 | 8.90 | 8.90 | -0.89% | 670,300 |
| Aug 5, 2026 | 8.85 | 9.00 | 8.61 | 8.98 | 8.98 | 1.47% | 803,600 |
| Aug 4, 2026 | 8.79 | 9.00 | 8.74 | 8.85 | 8.85 | 0.68% | 499,000 |
| Aug 3, 2026 | 8.60 | 8.85 | 8.55 | 8.79 | 8.79 | 2.21% | 343,000 |
| Jul 31, 2026 | 8.70 | 8.84 | 8.60 | 8.60 | 8.60 | -1.15% | 261,700 |
| Jul 30, 2026 | 8.85 | 8.89 | 8.52 | 8.70 | 8.70 | -1.69% | 386,300 |
| Jul 29, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 4.12% | 257,100 |
| Jul 28, 2026 | 9.25 | 9.30 | 8.48 | 8.50 | 8.50 | -8.11% | 3,430,200 |
| Jul 27, 2026 | 9.20 | 9.25 | 8.93 | 9.25 | 9.25 | 0.54% | 475,700 |
| Jul 24, 2026 | 9.22 | 9.40 | 8.92 | 9.20 | 9.20 | - | 350,800 |
| Jul 23, 2026 | 9.32 | 9.45 | 9.15 | 9.20 | 9.20 | -1.08% | 561,900 |
| Jul 22, 2026 | 9.11 | 9.43 | 9.11 | 9.30 | 9.30 | 2.09% | 152,600 |
| Jul 21, 2026 | 9.20 | 9.55 | 9.10 | 9.11 | 9.11 | -0.98% | 151,600 |
| Jul 20, 2026 | 8.90 | 9.80 | 8.90 | 9.20 | 9.20 | 3.37% | 969,200 |
| Jul 17, 2026 | 8.66 | 9.05 | 8.51 | 8.90 | 8.90 | 2.77% | 622,100 |
| Jul 16, 2026 | 8.43 | 8.66 | 8.36 | 8.66 | 8.66 | 2.73% | 658,400 |
| Jul 15, 2026 | 8.50 | 8.50 | 8.40 | 8.43 | 8.43 | 0.96% | 54,900 |
| Jul 14, 2026 | 8.33 | 8.66 | 8.32 | 8.35 | 8.35 | -1.53% | 1,652,800 |
| Jul 13, 2026 | 8.44 | 8.48 | 8.22 | 8.48 | 8.48 | 0.47% | 217,100 |
| Jul 10, 2026 | 8.35 | 8.49 | 8.21 | 8.44 | 8.44 | 1.08% | 163,100 |
| Jul 9, 2026 | 8.50 | 8.72 | 8.30 | 8.35 | 8.35 | -1.65% | 2,079,800 |
| Jul 8, 2026 | 8.40 | 8.80 | 8.32 | 8.49 | 8.49 | 1.68% | 270,600 |
| Jul 7, 2026 | 8.31 | 8.80 | 8.30 | 8.35 | 8.35 | 0.60% | 2,063,700 |
| Jul 6, 2026 | 8.58 | 8.90 | 8.30 | 8.30 | 8.30 | -3.26% | 520,400 |
| Jul 3, 2026 | 9.00 | 9.00 | 8.58 | 8.58 | 8.58 | -4.67% | 518,800 |
| Jul 2, 2026 | 8.45 | 9.15 | 8.20 | 9.00 | 9.00 | 6.01% | 936,400 |
| Jul 1, 2026 | 8.29 | 8.50 | 8.04 | 8.49 | 8.49 | 2.29% | 197,400 |
| Jun 30, 2026 | 8.28 | 8.35 | 8.03 | 8.30 | 8.30 | 0.24% | 162,600 |
| Jun 29, 2026 | 8.49 | 8.49 | 8.06 | 8.28 | 8.28 | -2.47% | 406,800 |
| Jun 26, 2026 | 8.34 | 8.50 | 8.02 | 8.49 | 8.49 | 1.80% | 297,800 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.34 | 8.34 | 8.34 | -3.02% | 93,100 |
| Jun 24, 2026 | 8.70 | 8.80 | 8.55 | 8.60 | 8.60 | -1.15% | 18,900 |
| Jun 23, 2026 | 8.87 | 8.90 | 8.53 | 8.70 | 8.70 | -1.92% | 279,000 |
| Jun 22, 2026 | 8.93 | 8.93 | 8.53 | 8.87 | 8.87 | -0.67% | 283,300 |
| Jun 19, 2026 | 8.98 | 9.05 | 8.67 | 8.93 | 8.93 | -0.56% | 398,900 |