Harbor Star Shipping Services, Inc. (PSE:TUGS)
Philippines · Delayed Price · Currency is PHP 0.5800
+0.0200 (3.57%)
At close: Sep 19, 2025
PSE:TUGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 3,000 |
| Sep 18, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 110,000 |
| Sep 17, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 41,000 |
| Sep 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 6,000 |
| Sep 15, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 136,000 |
| Sep 12, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 91,000 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 6,000 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 15,000 |
| Sep 9, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 169,000 |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 10,000 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 37,000 |
| Sep 4, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 53,000 |
| Sep 3, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | - | 26,000 |
| Sep 2, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 18,000 |
| Sep 1, 2025 | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -1.69% | 109,000 |
| Aug 29, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 178,000 |
| Aug 28, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | - | 391,000 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | 3.57% | 143,000 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 353,000 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 53,000 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 7,000 |
| Aug 19, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | - | 67,000 |
| Aug 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 173,000 |
| Aug 15, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 437,000 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -4.84% | 958,000 |
| Aug 13, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 1.64% | 170,000 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 1,798,000 |
| Aug 11, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -3.17% | 130,000 |
| Aug 8, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | - | 147,000 |
| Aug 7, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 106,000 |
| Aug 6, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 39,000 |
| Aug 5, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -2.94% | 96,000 |
| Aug 4, 2025 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 7.94% | 334,000 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 1,000 |
| Jul 31, 2025 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | - | 360,000 |
| Jul 30, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -5.80% | 276,000 |
| Jul 29, 2025 | 0.68 | 0.69 | 0.64 | 0.69 | 0.69 | - | 199,000 |
| Jul 28, 2025 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 2.99% | 55,000 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 229,000 |
| Jul 24, 2025 | 0.69 | 0.69 | 0.63 | 0.68 | 0.68 | -1.45% | 514,000 |
| Jul 23, 2025 | 0.68 | 0.74 | 0.67 | 0.69 | 0.69 | 4.55% | 1,296,000 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 238,000 |
| Jul 21, 2025 | 0.62 | 0.69 | 0.62 | 0.67 | 0.67 | 8.06% | 956,000 |
| Jul 18, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 88,000 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 1,000 |
| Jul 16, 2025 | 0.64 | 0.65 | 0.59 | 0.61 | 0.61 | -3.17% | 88,000 |
| Jul 15, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 5.00% | 73,000 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 151,000 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 93,000 |
| Jul 10, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 3.33% | 155,000 |