Philippine Seven Corporation (PSE:SEVN)
Philippines
· Delayed Price · Currency is PHP 34.10
+0.70 (2.10%)
At close: Apr 28, 2026
Philippine Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.40 | 34.15 | 33.40 | 34.15 | - | 2.25% | 1,000 |
| Apr 27, 2026 | 34.00 | 34.00 | 32.95 | 33.40 | 33.40 | -1.76% | 17,100 |
| Apr 24, 2026 | 34.00 | 34.30 | 33.95 | 34.00 | 34.00 | - | 3,800 |
| Apr 23, 2026 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | - | 252,500 |
| Apr 22, 2026 | 33.50 | 34.45 | 32.95 | 34.00 | 34.00 | 1.49% | 129,100 |
| Apr 21, 2026 | 33.35 | 35.00 | 33.35 | 33.50 | 33.50 | 0.45% | 6,600 |
| Apr 20, 2026 | 33.90 | 33.90 | 33.30 | 33.35 | 33.35 | -1.77% | 3,300 |
| Apr 17, 2026 | 33.00 | 33.95 | 33.00 | 33.95 | 33.95 | 2.88% | 2,000 |
| Apr 16, 2026 | 32.25 | 33.00 | 32.25 | 33.00 | 33.00 | 2.48% | 3,100 |
| Apr 15, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -2.42% | 567,800 |
| Apr 14, 2026 | 32.35 | 34.00 | 32.35 | 33.00 | 33.00 | -2.94% | 360,900 |
| Apr 13, 2026 | 34.00 | 34.05 | 34.00 | 34.00 | 34.00 | - | 802,900 |
| Apr 10, 2026 | 35.00 | 35.25 | 33.35 | 34.00 | 34.00 | -4.23% | 704,100 |
| Apr 8, 2026 | 34.50 | 35.50 | 33.25 | 35.50 | 35.50 | 2.90% | 204,800 |
| Apr 7, 2026 | 34.00 | 34.50 | 33.70 | 34.50 | 34.50 | 3.29% | 8,300 |
| Apr 6, 2026 | 33.35 | 33.50 | 33.20 | 33.40 | 33.40 | -1.76% | 3,900 |
| Apr 1, 2026 | 33.10 | 34.15 | 33.10 | 34.00 | 34.00 | -0.44% | 162,700 |
| Mar 31, 2026 | 33.70 | 34.50 | 33.15 | 34.15 | 34.15 | 1.34% | 920,300 |
| Mar 30, 2026 | 33.10 | 34.00 | 33.10 | 33.70 | 33.70 | -1.32% | 21,800 |
| Mar 27, 2026 | 33.80 | 34.15 | 33.80 | 34.15 | 34.15 | 0.15% | 900 |
| Mar 26, 2026 | 32.90 | 34.50 | 32.90 | 34.10 | 34.10 | 3.65% | 24,100 |
| Mar 25, 2026 | 32.60 | 35.05 | 32.50 | 32.90 | 32.90 | 1.23% | 597,900 |
| Mar 24, 2026 | 32.45 | 33.55 | 32.00 | 32.50 | 32.50 | 0.78% | 67,200 |
| Mar 23, 2026 | 32.95 | 32.95 | 31.75 | 32.25 | 32.25 | -2.12% | 28,200 |
| Mar 19, 2026 | 33.15 | 33.20 | 32.25 | 32.95 | 32.95 | -1.64% | 521,300 |
| Mar 18, 2026 | 34.35 | 34.35 | 33.30 | 33.50 | 33.50 | -2.47% | 1,118,000 |
| Mar 17, 2026 | 34.70 | 34.70 | 34.00 | 34.35 | 34.35 | -1.01% | 5,900 |
| Mar 16, 2026 | 36.00 | 36.00 | 34.50 | 34.70 | 34.70 | -3.61% | 11,700 |
| Mar 13, 2026 | 35.00 | 36.00 | 34.60 | 36.00 | 36.00 | 2.86% | 42,100 |
| Mar 12, 2026 | 36.35 | 36.35 | 34.30 | 35.00 | 35.00 | -3.71% | 72,400 |
| Mar 11, 2026 | 36.95 | 37.00 | 36.35 | 36.35 | 36.35 | -1.76% | 106,700 |
| Mar 10, 2026 | 35.85 | 37.00 | 35.85 | 37.00 | 37.00 | 2.78% | 37,600 |
| Mar 9, 2026 | 36.85 | 36.85 | 34.00 | 36.00 | 36.00 | -2.70% | 111,700 |
| Mar 6, 2026 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | 0.54% | 193,700 |
| 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 |