Shell Pilipinas Corporation (PSE:SHLPH)
Philippines · Delayed Price · Currency is PHP 9.00
+0.10 (1.12%)
At close: Aug 7, 2026
Shell Pilipinas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 8.80 | 9.00 | 8.61 | 8.98 | 8.98 | 2.05% | 263,900 |
| Jun 17, 2026 | 8.97 | 9.45 | 8.77 | 8.80 | 8.80 | -2.00% | 266,900 |
| Jun 16, 2026 | 8.99 | 9.00 | 8.72 | 8.98 | 8.98 | - | 280,500 |
| Jun 15, 2026 | 9.00 | 9.05 | 8.62 | 8.98 | 8.98 | -0.77% | 533,100 |
| Jun 11, 2026 | 8.70 | 9.09 | 8.31 | 9.05 | 9.05 | 4.02% | 326,100 |
| Jun 10, 2026 | 9.20 | 9.20 | 8.69 | 8.70 | 8.70 | -5.43% | 271,900 |
| Jun 9, 2026 | 8.85 | 9.30 | 8.65 | 9.20 | 9.20 | 3.84% | 881,000 |
| Jun 8, 2026 | 8.87 | 8.87 | 8.61 | 8.86 | 8.86 | -0.23% | 22,400 |
| Jun 5, 2026 | 8.66 | 8.88 | 8.28 | 8.88 | 8.88 | 2.54% | 716,200 |
| Jun 4, 2026 | 8.59 | 8.66 | 8.23 | 8.66 | 8.66 | - | 143,800 |
| Jun 3, 2026 | 8.87 | 8.88 | 8.22 | 8.66 | 8.66 | -2.48% | 169,100 |
| Jun 2, 2026 | 8.39 | 8.88 | 8.06 | 8.88 | 8.88 | 6.22% | 629,800 |
| Jun 1, 2026 | 7.77 | 8.50 | 7.53 | 8.36 | 8.36 | 7.59% | 945,300 |
| May 29, 2026 | 7.87 | 7.87 | 7.40 | 7.77 | 7.77 | -1.52% | 737,200 |