Harbor Star Shipping Services, Inc. (PSE:TUGS)
Philippines · Delayed Price · Currency is PHP 1.540
+0.090 (6.21%)
At close: Oct 27, 2026
PSE:TUGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 6.21% | 1,466,000 |
| Oct 26, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 719,000 |
| Oct 23, 2026 | 1.48 | 1.56 | 1.48 | 1.50 | 1.50 | 1.35% | 624,000 |
| Oct 22, 2026 | 1.52 | 1.52 | 1.43 | 1.48 | 1.48 | -0.67% | 1,103,000 |
| Oct 21, 2026 | 1.42 | 1.60 | 1.42 | 1.49 | 1.49 | 4.93% | 2,697,000 |
| Oct 20, 2026 | 1.45 | 1.50 | 1.37 | 1.42 | 1.42 | -5.33% | 1,236,000 |
| Oct 19, 2026 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | -1.32% | 579,000 |
| Oct 16, 2026 | 1.46 | 1.54 | 1.43 | 1.52 | 1.52 | 4.11% | 469,000 |
| Oct 15, 2026 | 1.41 | 1.47 | 1.35 | 1.46 | 1.46 | 2.10% | 720,000 |
| Oct 14, 2026 | 1.52 | 1.54 | 1.36 | 1.43 | 1.43 | -5.92% | 1,975,000 |
| Oct 13, 2026 | 1.59 | 1.66 | 1.50 | 1.52 | 1.52 | -5.00% | 1,455,000 |
| Oct 12, 2026 | 1.50 | 1.65 | 1.49 | 1.60 | 1.60 | 7.38% | 4,779,000 |
| Oct 9, 2026 | 1.26 | 1.50 | 1.26 | 1.49 | 1.49 | 15.50% | 2,124,000 |
| Oct 8, 2026 | 1.42 | 1.42 | 1.26 | 1.29 | 1.29 | -9.15% | 1,207,000 |
| Oct 7, 2026 | 1.49 | 1.50 | 1.39 | 1.42 | 1.42 | -4.70% | 803,000 |
| Oct 6, 2026 | 1.40 | 1.51 | 1.39 | 1.49 | 1.49 | 6.43% | 2,151,000 |
| Oct 5, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 162,000 |
| Oct 2, 2026 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -2.80% | 1,961,000 |
| Oct 1, 2026 | 1.33 | 1.47 | 1.33 | 1.43 | 1.43 | 7.52% | 1,776,000 |
| Sep 30, 2026 | 1.34 | 1.42 | 1.29 | 1.33 | 1.33 | -2.21% | 1,728,000 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.26 | 1.36 | 1.36 | -11.11% | 7,779,000 |
| Sep 28, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 995,000 |
| Sep 25, 2026 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | 2.61% | 1,323,000 |
| Sep 24, 2026 | 1.62 | 1.62 | 1.49 | 1.53 | 1.53 | -5.56% | 2,555,000 |
| Sep 23, 2026 | 1.77 | 1.79 | 1.50 | 1.62 | 1.62 | -8.99% | 16,736,000 |
| Sep 22, 2026 | 1.88 | 1.90 | 1.78 | 1.78 | 1.78 | -6.32% | 2,161,000 |
| Sep 21, 2026 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | -1.04% | 779,000 |
| Sep 18, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 3.23% | 1,248,000 |
| Sep 17, 2026 | 1.80 | 1.91 | 1.80 | 1.86 | 1.86 | 3.33% | 2,129,000 |
| Sep 16, 2026 | 1.81 | 1.84 | 1.74 | 1.80 | 1.80 | -0.55% | 3,324,000 |
| Sep 15, 2026 | 1.89 | 1.92 | 1.75 | 1.81 | 1.81 | -4.23% | 3,024,000 |
| Sep 14, 2026 | 1.88 | 1.95 | 1.83 | 1.89 | 1.89 | 0.53% | 525,000 |
| Sep 11, 2026 | 1.87 | 1.96 | 1.83 | 1.88 | 1.88 | 1.08% | 2,014,000 |
| Sep 10, 2026 | 1.86 | 1.87 | 1.78 | 1.86 | 1.86 | -0.53% | 2,982,000 |
| Sep 9, 2026 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -4.59% | 4,557,000 |
| Sep 8, 2026 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -2.97% | 2,318,000 |
| Sep 7, 2026 | 1.97 | 2.05 | 1.97 | 2.02 | 2.02 | -0.49% | 1,658,000 |
| Sep 4, 2026 | 2.02 | 2.09 | 1.94 | 2.03 | 2.03 | 1.50% | 5,600,000 |
| Sep 3, 2026 | 1.92 | 2.04 | 1.87 | 2.00 | 2.00 | 4.17% | 4,699,000 |
| Sep 2, 2026 | 2.04 | 2.12 | 1.91 | 1.92 | 1.92 | -7.25% | 6,304,000 |
| Sep 1, 2026 | 1.83 | 2.07 | 1.81 | 2.07 | 2.07 | 13.11% | 18,457,000 |
| Aug 28, 2026 | 1.82 | 1.86 | 1.76 | 1.83 | 1.83 | -1.08% | 6,418,000 |
| Aug 27, 2026 | 1.83 | 1.95 | 1.80 | 1.85 | 1.85 | 1.09% | 4,746,000 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.72 | 1.83 | 1.83 | -0.54% | 8,644,000 |
| Aug 25, 2026 | 1.65 | 1.93 | 1.61 | 1.84 | 1.84 | 12.88% | 18,966,000 |
| Aug 24, 2026 | 1.43 | 1.65 | 1.43 | 1.63 | 1.63 | 13.99% | 14,921,000 |
| Aug 20, 2026 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | 3.62% | 3,378,000 |
| Aug 19, 2026 | 1.34 | 1.44 | 1.32 | 1.38 | 1.38 | 3.76% | 8,946,000 |
| Aug 18, 2026 | 1.07 | 1.35 | 1.07 | 1.33 | 1.33 | 24.30% | 10,788,000 |
| Aug 17, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 1,944,000 |