Shell Pilipinas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	11.46	11.80	11.00	11.56	11.22	0.87%	770,200
Mar 4, 2026	11.88	11.88	11.30	11.46	11.12	-3.70%	680,400
Mar 3, 2026	12.00	12.28	11.24	11.90	11.55	0.85%	1,352,300
Mar 2, 2026	11.64	12.46	11.64	11.80	11.45	2.61%	1,868,600
Feb 27, 2026	11.50	11.58	11.24	11.50	11.16	-	223,400
Feb 26, 2026	11.46	11.64	11.00	11.50	11.16	0.35%	871,200
Feb 25, 2026	11.64	11.74	11.24	11.46	11.12	-1.55%	452,800
Feb 24, 2026	11.48	11.78	11.42	11.64	11.30	1.39%	559,500
Feb 23, 2026	11.86	11.90	11.20	11.48	11.14	-3.20%	583,000
Feb 20, 2026	11.80	11.98	11.60	11.86	11.51	0.51%	416,900
Feb 19, 2026	11.90	12.00	11.54	11.80	11.45	-0.84%	527,600
Feb 18, 2026	11.50	12.00	11.24	11.90	11.55	3.48%	468,000
Feb 16, 2026	12.12	12.12	11.42	11.50	11.16	-5.12%	454,300
Feb 13, 2026	12.14	12.46	11.84	12.12	11.76	-0.66%	728,100