Shell Pilipinas Corporation (PSE:SHLPH)
Philippines · Delayed Price · Currency is PHP 8.01
+0.10 (1.26%)
At close: May 22, 2026
Shell Pilipinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.22 | 8.23 | 7.81 | 7.91 | 7.91 | -3.77% | 646,000 |
| May 20, 2026 | 8.84 | 8.84 | 8.19 | 8.22 | 8.22 | -7.01% | 364,900 |
| May 19, 2026 | 8.70 | 8.87 | 8.65 | 8.84 | 8.84 | -0.45% | 247,000 |
| May 18, 2026 | 9.02 | 9.02 | 8.71 | 8.88 | 8.88 | -1.55% | 199,600 |
| May 15, 2026 | 9.15 | 9.15 | 8.81 | 9.02 | 9.02 | -0.33% | 372,500 |
| May 14, 2026 | 9.30 | 9.57 | 9.01 | 9.05 | 9.05 | -2.69% | 263,700 |
| May 13, 2026 | 9.20 | 9.50 | 8.83 | 9.30 | 9.30 | 1.09% | 1,469,300 |
| May 12, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | 0.99% | 662,300 |
| May 11, 2026 | 9.00 | 9.31 | 8.81 | 9.11 | 9.11 | 1.22% | 847,800 |
| May 8, 2026 | 8.90 | 9.00 | 8.65 | 9.00 | 9.00 | 1.01% | 844,300 |
| May 7, 2026 | 8.90 | 9.10 | 8.67 | 8.91 | 8.91 | 0.11% | 587,600 |
| May 6, 2026 | 8.51 | 9.19 | 8.51 | 8.90 | 8.90 | 4.58% | 586,000 |
| May 5, 2026 | 8.32 | 8.51 | 8.12 | 8.51 | 8.51 | 2.53% | 491,200 |
| May 4, 2026 | 8.82 | 8.84 | 8.20 | 8.30 | 8.30 | -5.90% | 442,700 |
| Apr 30, 2026 | 8.98 | 9.01 | 8.50 | 8.82 | 8.82 | 0.11% | 534,900 |
| Apr 29, 2026 | 8.81 | 9.00 | 8.81 | 8.81 | 8.81 | 0.11% | 295,000 |
| Apr 28, 2026 | 9.29 | 9.29 | 8.80 | 8.80 | 8.80 | -3.51% | 551,300 |
| Apr 27, 2026 | 9.30 | 9.34 | 9.12 | 9.12 | 9.12 | -1.94% | 422,000 |
| Apr 24, 2026 | 9.29 | 9.40 | 9.12 | 9.30 | 9.30 | 0.11% | 404,200 |
| Apr 23, 2026 | 9.57 | 9.70 | 9.18 | 9.29 | 9.29 | -2.93% | 424,200 |
| Apr 22, 2026 | 9.83 | 9.83 | 9.40 | 9.57 | 9.57 | -2.64% | 233,600 |
| Apr 21, 2026 | 9.89 | 9.89 | 9.59 | 9.83 | 9.83 | -0.61% | 193,000 |
| Apr 20, 2026 | 9.80 | 9.94 | 9.54 | 9.89 | 9.89 | 0.92% | 289,200 |
| Apr 17, 2026 | 9.97 | 10.00 | 9.80 | 9.80 | 9.80 | -1.71% | 392,000 |
| Apr 16, 2026 | 9.61 | 10.18 | 9.61 | 9.97 | 9.97 | - | 279,000 |
| Apr 15, 2026 | 10.00 | 10.00 | 9.76 | 9.97 | 9.97 | -0.30% | 144,200 |
| Apr 14, 2026 | 9.96 | 10.26 | 9.53 | 10.00 | 10.00 | 0.40% | 493,800 |
| Apr 13, 2026 | 9.95 | 10.12 | 9.32 | 9.96 | 9.96 | -0.10% | 683,400 |
| Apr 10, 2026 | 10.18 | 10.18 | 9.74 | 9.97 | 9.97 | -2.06% | 796,300 |
| Apr 8, 2026 | 10.16 | 10.34 | 9.00 | 10.18 | 9.88 | - | 1,679,500 |
| Apr 7, 2026 | 9.90 | 10.42 | 9.61 | 10.18 | 9.88 | 2.83% | 1,619,000 |
| Apr 6, 2026 | 9.20 | 9.90 | 9.10 | 9.90 | 9.61 | 8.79% | 1,896,600 |
| Apr 1, 2026 | 8.80 | 9.45 | 8.80 | 9.10 | 8.83 | 1.11% | 1,302,600 |
| Mar 31, 2026 | 9.01 | 9.20 | 8.60 | 9.00 | 8.73 | 0.11% | 1,797,400 |
| Mar 30, 2026 | 9.22 | 9.75 | 8.95 | 8.99 | 8.73 | -2.49% | 2,757,200 |
| Mar 27, 2026 | 9.50 | 9.98 | 8.88 | 9.22 | 8.95 | -2.95% | 2,964,700 |
| Mar 26, 2026 | 10.92 | 10.92 | 9.49 | 9.50 | 9.22 | -14.41% | 4,663,100 |
| Mar 25, 2026 | 11.40 | 11.50 | 11.06 | 11.10 | 10.77 | -3.14% | 1,053,400 |
| Mar 24, 2026 | 11.34 | 11.68 | 10.90 | 11.46 | 11.12 | 0.53% | 1,060,200 |
| Mar 23, 2026 | 11.68 | 11.68 | 10.78 | 11.40 | 11.06 | -2.40% | 1,044,400 |
| Mar 19, 2026 | 11.60 | 11.70 | 11.02 | 11.68 | 11.34 | 1.74% | 1,055,800 |
| Mar 18, 2026 | 11.20 | 11.48 | 10.92 | 11.48 | 11.14 | 2.50% | 837,100 |
| Mar 17, 2026 | 11.12 | 11.36 | 10.88 | 11.20 | 10.87 | - | 680,600 |
| Mar 16, 2026 | 11.26 | 11.30 | 10.30 | 11.20 | 10.87 | -0.88% | 2,876,300 |
| Mar 13, 2026 | 11.46 | 11.48 | 11.02 | 11.30 | 10.97 | -1.05% | 805,100 |
| Mar 12, 2026 | 11.02 | 11.46 | 10.72 | 11.42 | 11.08 | 3.82% | 2,157,900 |
| Mar 11, 2026 | 10.46 | 11.04 | 10.16 | 11.00 | 10.68 | 4.76% | 3,297,600 |
| Mar 10, 2026 | 10.30 | 10.50 | 9.80 | 10.50 | 10.19 | - | 1,934,700 |
| Mar 9, 2026 | 11.90 | 11.90 | 9.71 | 10.50 | 10.19 | -8.70% | 3,940,500 |
| Mar 6, 2026 | 11.88 | 12.24 | 11.30 | 11.50 | 11.16 | -0.52% | 2,418,100 |