Shell Pilipinas Corporation (PSE:SHLPH)
Philippines · Delayed Price · Currency is PHP 7.80
-0.10 (-1.27%)
At close: Oct 27, 2026
Shell Pilipinas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.90 | 7.95 | 7.70 | 7.80 | 7.80 | -1.27% | 560,600 |
| Oct 26, 2026 | 8.00 | 8.00 | 7.83 | 7.90 | 7.90 | -1.25% | 255,900 |
| Oct 23, 2026 | 7.95 | 8.01 | 7.84 | 8.00 | 8.00 | 0.63% | 472,900 |
| Oct 22, 2026 | 8.00 | 8.03 | 7.90 | 7.95 | 7.95 | -0.62% | 362,500 |
| Oct 21, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 5,770,200 |
| Oct 20, 2026 | 7.90 | 7.90 | 7.76 | 7.90 | 7.90 | - | 1,139,400 |
| Oct 19, 2026 | 7.84 | 7.93 | 7.71 | 7.90 | 7.90 | 0.77% | 1,733,000 |
| Oct 16, 2026 | 7.95 | 7.97 | 7.80 | 7.84 | 7.84 | -1.38% | 3,154,900 |
| Oct 15, 2026 | 7.99 | 7.99 | 7.85 | 7.95 | 7.95 | -0.50% | 1,262,800 |
| Oct 14, 2026 | 8.00 | 8.04 | 7.85 | 7.99 | 7.99 | -0.12% | 641,800 |
| Oct 13, 2026 | 8.08 | 8.08 | 7.82 | 8.00 | 8.00 | -0.99% | 733,200 |
| Oct 12, 2026 | 8.07 | 8.09 | 7.92 | 8.08 | 8.08 | 0.12% | 976,000 |
| Oct 9, 2026 | 8.08 | 8.09 | 7.91 | 8.07 | 8.07 | -0.12% | 1,001,400 |
| Oct 8, 2026 | 7.94 | 8.13 | 7.94 | 8.08 | 8.08 | 1.76% | 467,800 |
| Oct 7, 2026 | 8.00 | 8.12 | 7.93 | 7.94 | 7.94 | -0.75% | 805,500 |
| Oct 6, 2026 | 8.00 | 8.22 | 7.93 | 8.00 | 8.00 | - | 766,700 |
| Oct 5, 2026 | 7.92 | 8.16 | 7.91 | 8.00 | 8.00 | 1.14% | 1,078,800 |
| Oct 2, 2026 | 8.00 | 8.20 | 7.91 | 7.91 | 7.91 | -1.12% | 615,300 |
| Oct 1, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 589,600 |
| Sep 30, 2026 | 8.20 | 8.29 | 8.15 | 8.20 | 8.20 | - | 1,403,700 |
| Sep 29, 2026 | 8.15 | 8.29 | 8.15 | 8.20 | 8.20 | 0.61% | 391,700 |
| Sep 28, 2026 | 8.25 | 8.31 | 8.15 | 8.15 | 8.15 | -1.21% | 939,600 |
| Sep 25, 2026 | 8.20 | 8.30 | 8.04 | 8.25 | 8.25 | 0.61% | 1,117,000 |
| Sep 24, 2026 | 8.19 | 8.31 | 8.01 | 8.20 | 8.20 | 0.12% | 3,595,600 |
| Sep 23, 2026 | 8.25 | 8.32 | 8.12 | 8.19 | 8.19 | -0.12% | 913,600 |
| Sep 22, 2026 | 8.29 | 8.35 | 8.15 | 8.20 | 8.20 | -1.09% | 3,104,600 |
| Sep 21, 2026 | 8.15 | 8.30 | 8.03 | 8.29 | 8.29 | 1.72% | 843,400 |
| Sep 18, 2026 | 7.97 | 8.17 | 7.90 | 8.15 | 8.15 | 2.39% | 3,722,800 |
| Sep 17, 2026 | 7.98 | 8.00 | 7.81 | 7.96 | 7.96 | -0.25% | 649,400 |
| Sep 16, 2026 | 8.00 | 8.00 | 7.81 | 7.98 | 7.98 | -0.25% | 1,238,600 |
| Sep 15, 2026 | 8.10 | 8.19 | 7.93 | 8.00 | 8.00 | -1.23% | 498,100 |
| Sep 14, 2026 | 7.82 | 8.25 | 7.75 | 8.10 | 8.10 | 3.58% | 319,300 |
| Sep 11, 2026 | 8.01 | 8.04 | 7.81 | 7.82 | 7.82 | -2.01% | 286,900 |
| Sep 10, 2026 | 8.00 | 8.08 | 7.74 | 7.98 | 7.98 | -0.25% | 603,900 |
| Sep 9, 2026 | 8.12 | 8.12 | 7.80 | 8.00 | 8.00 | -1.48% | 655,200 |
| Sep 8, 2026 | 8.28 | 8.28 | 7.91 | 8.12 | 8.12 | - | 374,000 |
| Sep 7, 2026 | 8.03 | 8.14 | 7.83 | 8.12 | 8.12 | 1.12% | 404,500 |
| Sep 4, 2026 | 8.10 | 8.25 | 7.96 | 8.03 | 8.03 | -0.86% | 212,900 |
| Sep 3, 2026 | 7.80 | 8.15 | 7.72 | 8.10 | 8.10 | 5.19% | 172,700 |
| Sep 2, 2026 | 8.10 | 8.12 | 7.70 | 7.70 | 7.70 | -4.94% | 823,600 |
| Sep 1, 2026 | 8.25 | 8.28 | 7.84 | 8.10 | 8.10 | -1.82% | 580,400 |
| 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 |