Philippine Seven Corporation (PSE:SEVN)
Philippines
· Delayed Price · Currency is PHP 37.00
+0.20 (0.54%)
At close: Mar 6, 2026
Philippine Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.85 | 37.20 | 36.65 | 36.80 | 36.80 | -0.14% | 1,132,400 |
| Mar 4, 2026 | 37.40 | 37.40 | 36.15 | 36.85 | 36.85 | -3.03% | 14,100 |
| Mar 3, 2026 | 38.80 | 38.80 | 37.00 | 38.00 | 38.00 | -2.06% | 322,100 |
| Mar 2, 2026 | 36.90 | 39.85 | 35.65 | 38.80 | 38.80 | 5.15% | 462,200 |
| Feb 27, 2026 | 36.00 | 36.90 | 35.65 | 36.90 | 36.90 | 2.50% | 194,800 |
| Feb 26, 2026 | 33.95 | 36.00 | 33.95 | 36.00 | 36.00 | 6.19% | 124,000 |
| Feb 25, 2026 | 33.25 | 34.10 | 33.25 | 33.90 | 33.90 | 1.95% | 118,400 |
| Feb 24, 2026 | 33.50 | 33.60 | 33.25 | 33.25 | 33.25 | -0.75% | 115,800 |
| Feb 23, 2026 | 33.10 | 33.75 | 33.10 | 33.50 | 33.50 | 1.21% | 125,400 |
| Feb 20, 2026 | 33.80 | 34.00 | 33.05 | 33.10 | 33.10 | -2.07% | 2,582,300 |
| Feb 19, 2026 | 34.00 | 34.50 | 33.80 | 33.80 | 33.80 | -0.44% | 1,405,100 |
| Feb 18, 2026 | 33.50 | 33.95 | 33.05 | 33.95 | 33.95 | 1.34% | 1,541,000 |
| Feb 16, 2026 | 33.95 | 34.00 | 33.50 | 33.50 | 33.50 | -1.33% | 471,700 |
| Feb 13, 2026 | 34.00 | 34.50 | 33.80 | 33.95 | 33.95 | - | 374,100 |
| Feb 12, 2026 | 33.70 | 34.20 | 33.70 | 33.95 | 33.95 | 0.74% | 143,900 |
| Feb 11, 2026 | 33.70 | 33.80 | 33.60 | 33.70 | 33.70 | - | 424,900 |
| Feb 10, 2026 | 34.70 | 34.70 | 33.65 | 33.70 | 33.70 | -0.88% | 465,200 |
| Feb 9, 2026 | 33.70 | 34.70 | 33.70 | 34.00 | 34.00 | 0.89% | 844,800 |
| Feb 6, 2026 | 33.85 | 33.90 | 33.70 | 33.70 | 33.70 | -0.44% | 134,000 |
| Feb 5, 2026 | 33.85 | 34.00 | 33.85 | 33.85 | 33.85 | - | 24,600 |
| Feb 4, 2026 | 33.85 | 33.95 | 33.80 | 33.85 | 33.85 | - | 26,000 |
| Feb 3, 2026 | 33.95 | 34.40 | 33.70 | 33.85 | 33.85 | -0.29% | 38,100 |
| Feb 2, 2026 | 34.50 | 34.90 | 33.80 | 33.95 | 33.95 | -1.59% | 462,900 |
| Jan 30, 2026 | 34.80 | 35.00 | 34.40 | 34.50 | 34.50 | -0.86% | 141,400 |
| Jan 29, 2026 | 35.00 | 35.00 | 34.70 | 34.80 | 34.80 | -0.57% | 71,600 |
| Jan 28, 2026 | 35.00 | 35.00 | 34.75 | 35.00 | 35.00 | - | 45,000 |
| Jan 27, 2026 | 35.85 | 35.85 | 35.00 | 35.00 | 35.00 | -2.37% | 26,900 |
| Jan 26, 2026 | 34.75 | 36.15 | 34.75 | 35.85 | 35.85 | 3.17% | 7,500 |
| Jan 23, 2026 | 35.20 | 35.50 | 34.60 | 34.75 | 34.75 | -1.28% | 586,800 |
| Jan 22, 2026 | 35.50 | 35.50 | 35.00 | 35.20 | 35.20 | -0.85% | 279,000 |
| Jan 21, 2026 | 36.15 | 36.15 | 35.45 | 35.50 | 35.50 | -1.80% | 1,103,300 |
| Jan 20, 2026 | 36.70 | 37.00 | 36.10 | 36.15 | 36.15 | 0.28% | 432,000 |
| Jan 19, 2026 | 36.50 | 36.50 | 36.05 | 36.05 | 36.05 | -1.23% | 199,700 |
| Jan 16, 2026 | 36.90 | 37.00 | 36.40 | 36.50 | 36.50 | -1.35% | 2,780,100 |
| Jan 15, 2026 | 36.95 | 37.00 | 36.70 | 37.00 | 37.00 | 0.14% | 28,300 |
| Jan 14, 2026 | 36.95 | 37.00 | 36.80 | 36.95 | 36.95 | - | 9,200 |
| Jan 13, 2026 | 36.95 | 37.00 | 36.70 | 36.95 | 36.95 | - | 135,200 |
| Jan 12, 2026 | 37.00 | 37.05 | 36.80 | 36.95 | 36.95 | 0.68% | 257,700 |
| Jan 9, 2026 | 37.75 | 37.75 | 36.70 | 36.70 | 36.70 | -0.81% | 65,100 |
| Jan 8, 2026 | 37.65 | 37.90 | 36.95 | 37.00 | 37.00 | -1.07% | 485,500 |
| Jan 7, 2026 | 37.00 | 38.00 | 37.00 | 37.40 | 37.40 | -0.27% | 40,700 |
| Jan 6, 2026 | 37.10 | 37.50 | 37.10 | 37.50 | 37.50 | 1.35% | 99,900 |
| Jan 5, 2026 | 37.60 | 37.85 | 37.00 | 37.00 | 37.00 | -1.33% | 555,700 |
| Jan 2, 2026 | 37.00 | 37.65 | 37.00 | 37.50 | 37.50 | 1.35% | 266,000 |
| Dec 29, 2025 | 37.65 | 37.70 | 37.00 | 37.00 | 37.00 | -1.86% | 313,400 |
| Dec 26, 2025 | 36.10 | 37.70 | 36.10 | 37.70 | 37.70 | 4.43% | 13,900 |
| Dec 23, 2025 | 36.00 | 36.20 | 36.00 | 36.10 | 36.10 | 1.55% | 460,600 |
| Dec 22, 2025 | 35.60 | 36.40 | 35.55 | 35.55 | 35.55 | -0.14% | 2,289,300 |
| Dec 19, 2025 | 36.00 | 36.50 | 35.60 | 35.60 | 35.60 | -1.11% | 266,200 |
| Dec 18, 2025 | 36.05 | 36.25 | 35.55 | 36.00 | 36.00 | - | 10,100 |
| Dec 17, 2025 | 36.00 | 36.80 | 36.00 | 36.00 | 36.00 | 1.27% | 1,437,700 |
| Dec 16, 2025 | 38.00 | 38.00 | 35.50 | 35.55 | 35.55 | -3.92% | 61,600 |
| Dec 15, 2025 | 38.05 | 38.80 | 37.00 | 37.00 | 37.00 | -0.40% | 254,600 |
| Dec 12, 2025 | 39.00 | 39.40 | 37.15 | 37.15 | 37.15 | -4.74% | 41,500 |
| Dec 11, 2025 | 39.35 | 39.45 | 39.00 | 39.00 | 39.00 | -0.89% | 2,800 |
| Dec 10, 2025 | 39.70 | 39.70 | 39.35 | 39.35 | 39.35 | 2.21% | 500 |
| Dec 9, 2025 | 39.50 | 39.75 | 37.00 | 38.50 | 38.50 | -3.27% | 728,100 |
| 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 |