Sun Life Financial Inc. (PSE:SLF)
Philippines · Delayed Price · Currency is PHP 4,650.00
-50.00 (-1.06%)
At close: Aug 28, 2026
PSE:SLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,700.00 | 4,700.00 | 4,650.00 | 4,650.00 | - | -1.06% | 270 |
| Aug 27, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 15 |
| Aug 26, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | - |
| Aug 25, 2026 | 4,750.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.05% | 90 |
| Aug 24, 2026 | 4,800.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.06% | 140 |
| Aug 20, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | - |
| Aug 19, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 55 |
| Aug 18, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 585 |
| Aug 17, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.53% | 150 |
| Aug 14, 2026 | 4,800.00 | 4,876.00 | 4,800.00 | 4,876.00 | 4,876.00 | 0.54% | 115 |
| Aug 13, 2026 | 4,800.00 | 4,850.00 | 4,800.00 | 4,850.00 | 4,850.00 | 1.04% | 20 |
| Aug 12, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.03% | 2,005 |
| Aug 11, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1.04% | 115 |
| Aug 10, 2026 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.56% | 220 |
| Aug 7, 2026 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 1.58% | 10 |
| Aug 6, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.56% | 310 |
| Aug 5, 2026 | 4,820.00 | 4,876.00 | 4,820.00 | 4,876.00 | 4,876.00 | 1.16% | 15 |
| Aug 4, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | -1.03% | 50 |
| Aug 3, 2026 | 4,850.00 | 4,870.00 | 4,840.00 | 4,870.00 | 4,870.00 | 0.41% | 545 |
| Jul 31, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.49% | 10 |
| Jul 30, 2026 | 4,874.00 | 4,874.00 | 4,874.00 | 4,874.00 | 4,874.00 | -0.12% | 5 |
| Jul 29, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 1.67% | 5 |
| Jul 28, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 155 |
| Jul 27, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 20 |
| Jul 24, 2026 | 4,782.00 | 4,900.00 | 4,782.00 | 4,900.00 | 4,900.00 | 2.55% | 105 |
| Jul 23, 2026 | 4,752.00 | 4,778.00 | 4,752.00 | 4,778.00 | 4,778.00 | 0.59% | 15 |
| Jul 22, 2026 | 4,760.00 | 4,760.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.59% | 105 |
| Jul 21, 2026 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | 0.59% | 10 |
| Jul 20, 2026 | 4,754.00 | 4,754.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.08% | 155 |
| Jul 17, 2026 | 4,752.00 | 4,754.00 | 4,752.00 | 4,754.00 | 4,754.00 | 0.04% | 70 |
| Jul 16, 2026 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.98% | 125 |
| Jul 15, 2026 | 4,706.00 | 4,706.00 | 4,704.00 | 4,706.00 | 4,706.00 | - | 410 |
| Jul 14, 2026 | 4,702.00 | 4,706.00 | 4,702.00 | 4,706.00 | 4,706.00 | 0.09% | 25 |
| Jul 13, 2026 | 4,900.00 | 4,900.00 | 4,702.00 | 4,702.00 | 4,702.00 | - | 95 |
| Jul 10, 2026 | 4,750.00 | 4,780.00 | 4,702.00 | 4,702.00 | 4,702.00 | -1.01% | 1,760 |
| Jul 9, 2026 | 4,700.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 1,070 |
| Jul 8, 2026 | 4,652.00 | 4,750.00 | 4,652.00 | 4,750.00 | 4,750.00 | - | 95 |
| Jul 7, 2026 | 4,652.00 | 4,750.00 | 4,602.00 | 4,750.00 | 4,750.00 | 2.11% | 1,765 |
| Jul 6, 2026 | 4,700.00 | 4,700.00 | 4,652.00 | 4,652.00 | 4,652.00 | -2.06% | 250 |
| Jul 3, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 5 |
| Jul 2, 2026 | 4,602.00 | 4,750.00 | 4,602.00 | 4,750.00 | 4,750.00 | 1.06% | 270 |
| Jul 1, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 340 |
| Jun 30, 2026 | 4,602.00 | 4,602.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 290 |
| Jun 29, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.13% | 350 |
| Jun 26, 2026 | 4,502.00 | 4,504.00 | 4,502.00 | 4,504.00 | 4,504.00 | -2.09% | 315 |
| Jun 25, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 4.50% | 260 |
| Jun 24, 2026 | 4,402.00 | 4,402.00 | 4,400.00 | 4,402.00 | 4,402.00 | 0.05% | 135 |
| Jun 23, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 95 |
| Jun 22, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 140 |
| Jun 19, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4.31% | 40 |