Philippine Seven Corporation (PSE:SEVN)
Philippines
· Delayed Price · Currency is PHP 39.80
+0.30 (0.76%)
At close: Dec 5, 2025
Philippine Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 0.76% | 3,000 |
| Dec 4, 2025 | 39.50 | 39.80 | 39.10 | 39.50 | 39.50 | - | 7,300 |
| Dec 3, 2025 | 39.80 | 39.80 | 39.50 | 39.50 | 39.50 | -0.75% | 648,900 |
| Dec 2, 2025 | 39.80 | 40.00 | 39.50 | 39.80 | 39.80 | - | 512,800 |
| Dec 1, 2025 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | - | 15,200 |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 4,200 |
| Nov 27, 2025 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | -0.37% | 606,700 |
| Nov 26, 2025 | 39.50 | 40.20 | 39.50 | 40.15 | 40.15 | 0.63% | 86,200 |
| Nov 25, 2025 | 39.50 | 40.00 | 39.50 | 39.90 | 39.90 | 1.01% | 27,400 |
| Nov 24, 2025 | 38.85 | 40.40 | 38.85 | 39.50 | 39.50 | 6.04% | 727,200 |
| Nov 21, 2025 | 41.00 | 41.00 | 36.50 | 37.25 | 37.25 | -8.25% | 85,600 |
| Nov 20, 2025 | 41.80 | 41.80 | 40.50 | 40.60 | 40.60 | - | 47,400 |
| Nov 19, 2025 | 40.50 | 40.60 | 40.50 | 40.60 | 40.60 | 0.25% | 46,400 |
| Nov 18, 2025 | 42.00 | 42.00 | 40.50 | 40.50 | 40.50 | 0.12% | 34,900 |
| Nov 17, 2025 | 40.85 | 40.85 | 40.00 | 40.45 | 40.45 | 1.13% | 51,600 |
| Nov 14, 2025 | 40.35 | 41.95 | 40.00 | 40.00 | 40.00 | -0.74% | 8,300 |
| Nov 13, 2025 | 40.25 | 41.00 | 40.00 | 40.30 | 40.30 | 0.75% | 1,414,400 |
| Nov 12, 2025 | 40.05 | 40.30 | 40.00 | 40.00 | 40.00 | -1.36% | 87,100 |
| Nov 11, 2025 | 41.00 | 41.00 | 40.05 | 40.55 | 40.55 | -1.10% | 15,400 |
| Nov 10, 2025 | 40.50 | 41.00 | 39.50 | 41.00 | 41.00 | 1.23% | 113,800 |
| Nov 7, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -0.25% | 11,500 |
| Nov 6, 2025 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | -1.34% | 17,000 |
| Nov 5, 2025 | 41.15 | 42.00 | 41.15 | 41.15 | 41.15 | -2.14% | 1,335,600 |
| Nov 4, 2025 | 42.40 | 42.40 | 40.20 | 42.05 | 42.05 | -0.94% | 591,900 |
| Nov 3, 2025 | 41.50 | 42.45 | 40.75 | 42.45 | 42.45 | 3.03% | 3,242,300 |
| Oct 30, 2025 | 41.20 | 41.80 | 41.20 | 41.20 | 41.20 | - | 97,100 |
| Oct 29, 2025 | 41.50 | 41.50 | 41.20 | 41.20 | 41.20 | 0.37% | 2,600 |
| Oct 28, 2025 | 41.05 | 42.55 | 41.05 | 41.05 | 41.05 | -1.08% | 17,500 |
| Oct 27, 2025 | 42.05 | 42.75 | 41.50 | 41.50 | 41.50 | -1.31% | 8,000 |
| Oct 24, 2025 | 43.70 | 43.70 | 41.05 | 42.05 | 42.05 | 0.24% | 27,400 |
| Oct 23, 2025 | 44.05 | 44.05 | 41.75 | 41.95 | 41.95 | -2.33% | 302,800 |
| Oct 22, 2025 | 43.50 | 43.50 | 41.80 | 42.95 | 42.95 | 2.51% | 505,300 |
| Oct 21, 2025 | 43.00 | 43.00 | 41.80 | 41.90 | 41.90 | -2.22% | 4,300 |
| Oct 20, 2025 | 44.00 | 44.50 | 42.85 | 42.85 | 42.85 | -1.61% | 13,300 |
| Oct 17, 2025 | 42.50 | 43.55 | 41.80 | 43.55 | 43.55 | 3.81% | 3,119,400 |
| Oct 16, 2025 | 41.80 | 42.45 | 41.80 | 41.95 | 41.95 | 0.36% | 3,500 |
| Oct 15, 2025 | 41.80 | 42.50 | 41.15 | 41.80 | 41.80 | - | 18,700 |
| Oct 14, 2025 | 41.15 | 42.90 | 41.10 | 41.80 | 41.80 | 1.58% | 10,100 |
| Oct 13, 2025 | 42.15 | 42.15 | 41.15 | 41.15 | 41.15 | -2.37% | 26,400 |
| Oct 10, 2025 | 42.50 | 42.50 | 41.55 | 42.15 | 42.15 | -0.71% | 7,300 |
| Oct 9, 2025 | 42.70 | 42.70 | 42.15 | 42.45 | 42.45 | -0.59% | 491,100 |
| Oct 8, 2025 | 42.65 | 42.70 | 41.80 | 42.70 | 42.70 | 0.23% | 13,500 |
| Oct 7, 2025 | 42.15 | 42.60 | 41.55 | 42.60 | 42.60 | 1.07% | 36,300 |
| Oct 6, 2025 | 42.90 | 42.90 | 41.70 | 42.15 | 42.15 | 1.57% | 29,200 |
| Oct 3, 2025 | 43.05 | 43.05 | 40.25 | 41.50 | 41.50 | 1.84% | 545,200 |
| Oct 2, 2025 | 43.05 | 43.05 | 40.50 | 40.75 | 40.75 | -0.61% | 1,344,500 |
| Oct 1, 2025 | 40.00 | 41.85 | 39.50 | 41.00 | 41.00 | -3.42% | 14,559,200 |
| Sep 30, 2025 | 43.20 | 43.20 | 42.00 | 42.45 | 42.45 | -1.74% | 483,600 |
| Sep 29, 2025 | 43.20 | 46.95 | 43.15 | 43.20 | 43.20 | -1.26% | 757,000 |
| Sep 26, 2025 | 43.90 | 43.90 | 43.70 | 43.75 | 43.75 | 0.23% | 10,500 |
| Sep 25, 2025 | 44.00 | 44.00 | 43.65 | 43.65 | 43.65 | -0.68% | 211,900 |
| Sep 24, 2025 | 46.00 | 46.00 | 43.70 | 43.95 | 43.95 | -1.68% | 61,800 |
| Sep 23, 2025 | 44.25 | 44.70 | 44.20 | 44.70 | 44.70 | 1.13% | 7,000 |
| Sep 22, 2025 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -1.78% | 22,500 |
| Sep 19, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 533,900 |
| Sep 18, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -0.22% | 23,200 |
| Sep 17, 2025 | 45.50 | 45.70 | 44.60 | 44.60 | 44.60 | -1.98% | 50,800 |
| Sep 16, 2025 | 45.60 | 45.90 | 45.10 | 45.50 | 45.50 | -0.87% | 19,600 |
| Sep 15, 2025 | 47.00 | 47.00 | 45.90 | 45.90 | 45.90 | -1.29% | 516,200 |
| Sep 12, 2025 | 46.50 | 46.50 | 46.05 | 46.50 | 46.50 | - | 184,100 |
| Sep 11, 2025 | 46.50 | 46.50 | 46.35 | 46.50 | 46.50 | - | 530,100 |
| Sep 10, 2025 | 46.30 | 46.50 | 46.30 | 46.50 | 46.50 | - | 32,900 |
| Sep 9, 2025 | 46.85 | 46.85 | 46.45 | 46.50 | 46.50 | -1.06% | 210,400 |
| Sep 8, 2025 | 48.00 | 48.00 | 46.65 | 47.00 | 47.00 | 0.97% | 2,600 |
| Sep 5, 2025 | 48.00 | 48.00 | 46.50 | 46.55 | 46.55 | -0.75% | 33,300 |
| Sep 4, 2025 | 48.00 | 48.00 | 46.90 | 46.90 | 46.90 | - | 14,700 |
| Sep 3, 2025 | 48.25 | 48.25 | 46.90 | 46.90 | 46.90 | 0.21% | 922,600 |
| Sep 2, 2025 | 48.20 | 48.20 | 46.00 | 46.80 | 46.80 | -2.90% | 62,300 |
| Sep 1, 2025 | 50.00 | 50.00 | 45.95 | 48.20 | 48.20 | -3.50% | 195,900 |
| Aug 29, 2025 | 52.00 | 52.00 | 49.50 | 49.95 | 49.95 | -2.63% | 7,390 |
| Aug 28, 2025 | 51.60 | 51.60 | 51.30 | 51.30 | 51.30 | 3.01% | 800 |
| Aug 27, 2025 | 50.10 | 50.30 | 49.20 | 49.80 | 49.80 | -0.99% | 29,800 |
| Aug 26, 2025 | 51.60 | 51.60 | 50.30 | 50.30 | 50.30 | -1.37% | 24,050 |
| Aug 22, 2025 | 51.40 | 51.65 | 50.00 | 51.00 | 51.00 | - | 170,390 |
| Aug 20, 2025 | 51.00 | 51.75 | 50.20 | 51.00 | 51.00 | - | 112,400 |
| Aug 19, 2025 | 52.20 | 52.20 | 51.00 | 51.00 | 51.00 | -2.49% | 416,010 |
| Aug 18, 2025 | 53.00 | 53.00 | 52.30 | 52.30 | 52.30 | -1.32% | 17,230 |
| Aug 15, 2025 | 53.45 | 53.45 | 52.10 | 53.00 | 53.00 | - | 99,990 |
| Aug 14, 2025 | 53.00 | 53.45 | 52.55 | 53.00 | 53.00 | - | 20,680 |
| Aug 13, 2025 | 53.15 | 53.30 | 53.00 | 53.00 | 53.00 | -0.28% | 22,810 |
| Aug 12, 2025 | 53.00 | 53.40 | 52.05 | 53.15 | 53.15 | 0.28% | 87,070 |
| Aug 11, 2025 | 53.50 | 54.50 | 53.00 | 53.00 | 53.00 | -0.93% | 55,420 |
| Aug 8, 2025 | 54.90 | 54.90 | 53.45 | 53.50 | 53.50 | -2.55% | 224,540 |
| Aug 7, 2025 | 54.05 | 55.05 | 53.00 | 54.90 | 54.90 | 1.67% | 771,520 |
| Aug 6, 2025 | 53.40 | 54.45 | 53.00 | 54.00 | 54.00 | -0.92% | 50,370 |
| Aug 5, 2025 | 54.95 | 55.00 | 53.40 | 54.50 | 54.50 | -0.91% | 20,150 |
| Aug 4, 2025 | 53.70 | 55.00 | 53.00 | 55.00 | 55.00 | 2.42% | 499,160 |
| Aug 1, 2025 | 53.00 | 54.30 | 53.00 | 53.70 | 53.70 | 1.32% | 34,940 |
| Jul 31, 2025 | 53.80 | 53.80 | 51.85 | 53.00 | 52.00 | -1.67% | 158,190 |
| Jul 30, 2025 | 55.25 | 55.25 | 53.90 | 53.90 | 52.88 | -2.44% | 29,510 |
| Jul 29, 2025 | 54.00 | 55.50 | 54.00 | 55.25 | 54.21 | 2.41% | 592,200 |
| Jul 28, 2025 | 52.90 | 53.95 | 52.30 | 53.95 | 52.93 | 2.27% | 463,410 |
| Jul 25, 2025 | 53.20 | 53.20 | 52.50 | 52.75 | 51.75 | 0.09% | 425,430 |
| Jul 24, 2025 | 52.20 | 53.25 | 51.00 | 52.70 | 51.71 | 0.86% | 31,140 |
| Jul 23, 2025 | 51.00 | 52.95 | 51.00 | 52.25 | 51.26 | 2.45% | 55,070 |
| Jul 22, 2025 | 49.90 | 51.00 | 49.70 | 51.00 | 50.04 | 2.51% | 3,477,300 |
| Jul 21, 2025 | 48.00 | 49.90 | 48.00 | 49.75 | 48.81 | 0.91% | 91,800 |
| Jul 18, 2025 | 49.80 | 49.80 | 49.00 | 49.30 | 48.37 | -1.40% | 52,730 |
| Jul 17, 2025 | 50.10 | 50.10 | 49.00 | 50.00 | 49.06 | - | 2,629,630 |
| Jul 16, 2025 | 49.80 | 50.10 | 49.00 | 50.00 | 49.06 | - | 2,985,840 |