Harbor Star Shipping Services, Inc. (PSE:TUGS)
Philippines · Delayed Price · Currency is PHP 1.430
+0.050 (3.62%)
At close: Aug 20, 2026
PSE:TUGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -3.64% | 2,406,000 |
| Aug 13, 2026 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | - | 365,000 |
| Aug 12, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 718,000 |
| Aug 11, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 786,000 |
| Aug 10, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 6.54% | 437,000 |
| Aug 7, 2026 | 1.04 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 2,150,000 |
| Aug 6, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,107,000 |
| Aug 5, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 610,000 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 263,000 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 248,000 |
| Jul 31, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 2.83% | 921,000 |
| Jul 30, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 920,000 |
| Jul 29, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 668,000 |
| Jul 28, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 748,000 |
| Jul 27, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 6.54% | 2,877,000 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 816,000 |
| Jul 23, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 1,620,000 |
| Jul 22, 2026 | 1.11 | 1.16 | 1.08 | 1.11 | 1.11 | 0.91% | 1,621,000 |
| Jul 21, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 4,570,000 |
| Jul 20, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 2,005,000 |
| Jul 17, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 142,000 |
| Jul 16, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | - | 1,717,000 |
| Jul 15, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 942,000 |
| Jul 14, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 1,036,000 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 1,813,000 |
| Jul 10, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 8.33% | 4,642,000 |
| Jul 9, 2026 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | 11.63% | 5,224,000 |
| Jul 8, 2026 | 0.84 | 0.86 | 0.80 | 0.86 | 0.86 | 2.38% | 760,000 |
| Jul 7, 2026 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 5.00% | 275,000 |
| Jul 6, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 79,000 |
| Jul 3, 2026 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | - | 105,000 |
| Jul 2, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 71,000 |
| Jul 1, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -3.57% | 228,000 |
| Jun 30, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 215,000 |
| Jun 29, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 74,000 |
| Jun 26, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 249,000 |
| Jun 25, 2026 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 2.50% | 179,000 |
| Jun 24, 2026 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 96,000 |
| Jun 23, 2026 | 0.83 | 0.85 | 0.80 | 0.82 | 0.82 | 2.50% | 229,000 |
| Jun 22, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -5.88% | 350,000 |
| Jun 19, 2026 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 3.66% | 297,000 |
| Jun 18, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | - | 506,000 |
| Jun 17, 2026 | 0.83 | 0.87 | 0.82 | 0.82 | 0.82 | -4.65% | 429,000 |
| Jun 16, 2026 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -3.37% | 921,000 |
| Jun 15, 2026 | 0.86 | 0.93 | 0.85 | 0.89 | 0.89 | 2.30% | 1,023,000 |
| Jun 11, 2026 | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | 1.16% | 692,000 |