Harbor Star Shipping Services, Inc. (PSE:TUGS)
Philippines · Delayed Price · Currency is PHP 1.880
+0.020 (1.08%)
At close: Sep 11, 2026
PSE:TUGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |