Shell Pilipinas Corporation (PSE:SHLPH)
Philippines
· Delayed Price · Currency is PHP 11.50
-0.06 (-0.52%)
At close: Mar 6, 2026
Shell Pilipinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.46 | 11.80 | 11.00 | 11.56 | 11.56 | 0.87% | 770,200 |
| Mar 4, 2026 | 11.88 | 11.88 | 11.30 | 11.46 | 11.46 | -3.70% | 680,400 |
| Mar 3, 2026 | 12.00 | 12.28 | 11.24 | 11.90 | 11.90 | 0.85% | 1,352,300 |
| Mar 2, 2026 | 11.64 | 12.46 | 11.64 | 11.80 | 11.80 | 2.61% | 1,868,600 |
| Feb 27, 2026 | 11.50 | 11.58 | 11.24 | 11.50 | 11.50 | - | 223,400 |
| Feb 26, 2026 | 11.46 | 11.64 | 11.00 | 11.50 | 11.50 | 0.35% | 871,200 |
| Feb 25, 2026 | 11.64 | 11.74 | 11.24 | 11.46 | 11.46 | -1.55% | 452,800 |
| Feb 24, 2026 | 11.48 | 11.78 | 11.42 | 11.64 | 11.64 | 1.39% | 559,500 |
| Feb 23, 2026 | 11.86 | 11.90 | 11.20 | 11.48 | 11.48 | -3.20% | 583,000 |
| Feb 20, 2026 | 11.80 | 11.98 | 11.60 | 11.86 | 11.86 | 0.51% | 416,900 |
| Feb 19, 2026 | 11.90 | 12.00 | 11.54 | 11.80 | 11.80 | -0.84% | 527,600 |
| Feb 18, 2026 | 11.50 | 12.00 | 11.24 | 11.90 | 11.90 | 3.48% | 468,000 |
| Feb 16, 2026 | 12.12 | 12.12 | 11.42 | 11.50 | 11.50 | -5.12% | 454,300 |
| Feb 13, 2026 | 12.14 | 12.46 | 11.84 | 12.12 | 12.12 | -0.66% | 728,100 |
| Feb 12, 2026 | 11.48 | 12.20 | 11.26 | 12.20 | 12.20 | 6.27% | 893,900 |
| Feb 11, 2026 | 11.72 | 11.72 | 11.24 | 11.48 | 11.48 | 0.17% | 394,900 |
| Feb 10, 2026 | 11.50 | 11.70 | 11.20 | 11.46 | 11.46 | -1.88% | 555,900 |
| Feb 9, 2026 | 11.02 | 12.00 | 10.80 | 11.68 | 11.68 | 6.38% | 766,000 |
| Feb 6, 2026 | 10.80 | 11.18 | 10.50 | 10.98 | 10.98 | 1.67% | 647,800 |
| Feb 5, 2026 | 11.32 | 11.32 | 10.50 | 10.80 | 10.80 | -4.93% | 501,300 |
| Feb 4, 2026 | 11.94 | 11.94 | 11.04 | 11.36 | 11.36 | -4.86% | 774,400 |
| Feb 3, 2026 | 11.88 | 12.16 | 11.54 | 11.94 | 11.94 | -1.81% | 489,300 |
| Feb 2, 2026 | 12.50 | 12.50 | 11.82 | 12.16 | 12.16 | -2.72% | 998,800 |
| Jan 30, 2026 | 12.22 | 12.70 | 11.86 | 12.50 | 12.50 | 2.46% | 1,391,500 |
| Jan 29, 2026 | 11.68 | 12.24 | 10.82 | 12.20 | 12.20 | 4.45% | 1,381,100 |
| Jan 28, 2026 | 12.86 | 13.00 | 11.40 | 11.68 | 11.68 | -8.61% | 2,811,200 |
| Jan 27, 2026 | 12.14 | 12.80 | 12.14 | 12.78 | 12.78 | 5.79% | 3,813,700 |
| Jan 26, 2026 | 11.10 | 12.50 | 10.64 | 12.08 | 12.08 | 8.83% | 1,969,400 |
| Jan 23, 2026 | 10.18 | 11.32 | 10.18 | 11.10 | 11.10 | 9.47% | 2,408,600 |
| Jan 22, 2026 | 9.90 | 10.14 | 9.60 | 10.14 | 10.14 | 2.42% | 643,600 |
| Jan 21, 2026 | 9.80 | 10.00 | 9.72 | 9.90 | 9.90 | 1.12% | 624,400 |
| Jan 20, 2026 | 10.08 | 10.10 | 9.40 | 9.79 | 9.79 | -2.88% | 1,215,900 |
| Jan 19, 2026 | 10.28 | 10.34 | 9.81 | 10.08 | 10.08 | -1.95% | 610,100 |
| Jan 16, 2026 | 10.00 | 10.32 | 9.71 | 10.28 | 10.28 | 2.80% | 1,360,600 |
| Jan 15, 2026 | 10.00 | 10.10 | 9.60 | 10.00 | 10.00 | -0.79% | 1,467,200 |
| Jan 14, 2026 | 9.37 | 10.30 | 9.29 | 10.08 | 10.08 | 7.46% | 3,899,900 |
| Jan 13, 2026 | 9.38 | 9.80 | 8.90 | 9.38 | 9.38 | - | 1,520,500 |
| Jan 12, 2026 | 8.00 | 9.55 | 7.71 | 9.38 | 9.38 | 25.07% | 3,524,100 |
| Jan 9, 2026 | 6.75 | 7.50 | 6.70 | 7.50 | 7.50 | 11.77% | 3,210,700 |
| Jan 8, 2026 | 6.70 | 6.78 | 6.59 | 6.71 | 6.71 | -0.15% | 658,300 |
| Jan 7, 2026 | 6.70 | 6.75 | 6.60 | 6.72 | 6.72 | -0.15% | 1,158,600 |
| Jan 6, 2026 | 6.78 | 6.80 | 6.51 | 6.73 | 6.73 | -0.74% | 723,500 |
| Jan 5, 2026 | 6.84 | 6.84 | 6.57 | 6.78 | 6.78 | 3.35% | 694,200 |
| Jan 2, 2026 | 6.90 | 6.90 | 6.56 | 6.56 | 6.56 | -5.34% | 555,900 |
| Dec 29, 2025 | 6.32 | 6.93 | 6.16 | 6.93 | 6.93 | 9.65% | 2,323,400 |
| Dec 26, 2025 | 6.11 | 6.34 | 6.01 | 6.32 | 6.32 | 3.44% | 764,100 |
| Dec 23, 2025 | 6.06 | 6.36 | 5.94 | 6.11 | 6.11 | 0.83% | 1,106,600 |
| Dec 22, 2025 | 6.01 | 6.09 | 5.98 | 6.06 | 6.06 | 0.83% | 261,600 |
| Dec 19, 2025 | 6.01 | 6.01 | 5.99 | 6.01 | 6.01 | - | 661,300 |
| Dec 18, 2025 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 0.17% | 588,300 |
| Dec 17, 2025 | 6.02 | 6.02 | 5.95 | 6.00 | 6.00 | -0.33% | 250,400 |
| Dec 16, 2025 | 6.02 | 6.37 | 5.94 | 6.02 | 6.02 | - | 404,700 |
| Dec 15, 2025 | 6.05 | 6.05 | 5.91 | 6.02 | 6.02 | -0.50% | 734,300 |
| Dec 12, 2025 | 6.05 | 6.06 | 5.93 | 6.05 | 6.05 | - | 272,200 |
| Dec 11, 2025 | 5.99 | 6.18 | 5.83 | 6.05 | 6.05 | 1.00% | 431,900 |
| Dec 10, 2025 | 6.00 | 6.00 | 5.91 | 5.99 | 5.99 | -0.17% | 170,700 |
| Dec 9, 2025 | 6.02 | 6.02 | 5.90 | 6.00 | 6.00 | - | 434,200 |
| Dec 5, 2025 | 6.00 | 6.02 | 5.83 | 6.00 | 6.00 | - | 389,200 |
| Dec 4, 2025 | 6.01 | 6.01 | 5.82 | 6.00 | 6.00 | - | 228,500 |
| Dec 3, 2025 | 5.90 | 6.00 | 5.82 | 6.00 | 6.00 | 1.69% | 224,600 |
| Dec 2, 2025 | 5.97 | 5.97 | 5.82 | 5.90 | 5.90 | -1.17% | 128,000 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.81 | 5.97 | 5.97 | -0.50% | 404,900 |
| Nov 28, 2025 | 6.00 | 6.07 | 5.90 | 6.00 | 6.00 | - | 199,600 |
| Nov 27, 2025 | 5.98 | 6.39 | 5.97 | 6.00 | 6.00 | 0.33% | 266,600 |
| Nov 26, 2025 | 5.98 | 6.00 | 5.89 | 5.98 | 5.98 | - | 290,100 |
| Nov 25, 2025 | 6.02 | 6.03 | 5.88 | 5.98 | 5.98 | -0.66% | 300,500 |
| Nov 24, 2025 | 6.05 | 6.10 | 5.93 | 6.02 | 6.02 | -0.50% | 110,000 |
| Nov 21, 2025 | 6.00 | 6.05 | 5.87 | 6.05 | 6.05 | 0.50% | 560,200 |
| Nov 20, 2025 | 5.99 | 6.05 | 5.87 | 6.02 | 6.02 | 0.50% | 239,000 |
| Nov 19, 2025 | 6.00 | 6.05 | 5.87 | 5.99 | 5.99 | -0.17% | 263,700 |
| Nov 18, 2025 | 6.01 | 6.06 | 5.91 | 6.00 | 6.00 | - | 652,900 |
| Nov 17, 2025 | 6.04 | 6.14 | 5.93 | 6.00 | 6.00 | -0.66% | 371,800 |
| Nov 14, 2025 | 6.00 | 6.16 | 5.91 | 6.04 | 6.04 | 0.67% | 619,600 |
| Nov 13, 2025 | 6.00 | 6.17 | 5.87 | 6.00 | 6.00 | -0.83% | 260,000 |
| Nov 12, 2025 | 6.14 | 6.35 | 6.00 | 6.05 | 6.05 | -0.82% | 343,400 |
| Nov 11, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 813,100 |
| Nov 10, 2025 | 6.20 | 6.43 | 6.00 | 6.10 | 6.10 | -1.61% | 559,000 |
| Nov 7, 2025 | 6.05 | 6.30 | 5.86 | 6.20 | 6.20 | - | 361,500 |
| Nov 6, 2025 | 6.22 | 6.22 | 6.03 | 6.20 | 6.20 | -0.32% | 315,500 |
| Nov 5, 2025 | 6.29 | 6.29 | 6.20 | 6.22 | 6.22 | -1.11% | 36,800 |
| Nov 4, 2025 | 6.30 | 6.45 | 6.13 | 6.29 | 6.29 | -0.16% | 174,000 |
| Nov 3, 2025 | 6.34 | 6.50 | 6.16 | 6.30 | 6.30 | -0.63% | 406,700 |
| Oct 30, 2025 | 6.09 | 6.44 | 6.00 | 6.34 | 6.34 | 4.11% | 346,300 |
| Oct 29, 2025 | 6.00 | 6.18 | 5.89 | 6.09 | 6.09 | 1.50% | 150,800 |
| Oct 28, 2025 | 5.97 | 6.24 | 5.87 | 6.00 | 6.00 | 0.50% | 128,000 |
| Oct 27, 2025 | 6.40 | 6.40 | 5.85 | 5.97 | 5.97 | -2.93% | 331,100 |
| Oct 24, 2025 | 6.20 | 6.20 | 5.94 | 6.15 | 6.15 | -0.81% | 486,200 |
| Oct 23, 2025 | 6.14 | 6.34 | 6.00 | 6.20 | 6.20 | 0.98% | 160,500 |
| Oct 22, 2025 | 6.22 | 6.22 | 5.95 | 6.14 | 6.14 | -1.29% | 385,800 |
| Oct 21, 2025 | 6.58 | 6.60 | 6.18 | 6.22 | 6.22 | -5.47% | 594,300 |
| Oct 20, 2025 | 6.31 | 6.65 | 6.31 | 6.58 | 6.58 | 4.44% | 375,100 |
| Oct 17, 2025 | 6.30 | 6.50 | 6.05 | 6.30 | 6.30 | 0.16% | 715,300 |
| Oct 16, 2025 | 5.86 | 6.39 | 5.75 | 6.29 | 6.29 | 7.34% | 915,500 |
| Oct 15, 2025 | 5.85 | 5.86 | 5.74 | 5.86 | 5.86 | 1.03% | 356,800 |
| Oct 14, 2025 | 5.75 | 5.80 | 5.73 | 5.80 | 5.80 | 0.17% | 1,519,900 |
| Oct 13, 2025 | 5.72 | 5.80 | 5.67 | 5.79 | 5.79 | 1.22% | 528,900 |
| Oct 10, 2025 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | -0.17% | 218,600 |
| Oct 9, 2025 | 5.70 | 5.88 | 5.65 | 5.73 | 5.73 | 0.53% | 451,400 |
| Oct 8, 2025 | 5.69 | 5.80 | 5.62 | 5.70 | 5.70 | 0.18% | 451,400 |
| Oct 7, 2025 | 5.70 | 5.77 | 5.62 | 5.69 | 5.69 | -0.18% | 339,900 |