Shell Pilipinas Corporation (PSE:SHLPH)
Philippines
· Delayed Price · Currency is PHP 6.00
0.00 (0.00%)
At close: Dec 5, 2025
Shell Pilipinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 5.72 | 5.73 | 5.56 | 5.70 | 5.70 | -0.35% | 704,100 |
| Oct 3, 2025 | 5.72 | 5.89 | 5.63 | 5.72 | 5.72 | 0.35% | 223,800 |
| Oct 2, 2025 | 5.69 | 5.82 | 5.61 | 5.70 | 5.70 | 0.18% | 286,100 |
| Oct 1, 2025 | 5.72 | 5.72 | 5.56 | 5.69 | 5.69 | -0.18% | 247,800 |
| Sep 30, 2025 | 5.65 | 5.70 | 5.56 | 5.70 | 5.70 | 0.88% | 329,800 |
| Sep 29, 2025 | 5.77 | 5.77 | 5.61 | 5.65 | 5.65 | -1.05% | 284,100 |
| Sep 26, 2025 | 5.72 | 5.75 | 5.61 | 5.71 | 5.71 | -0.17% | 185,300 |
| Sep 25, 2025 | 5.70 | 5.73 | 5.64 | 5.72 | 5.72 | 0.35% | 145,100 |
| Sep 24, 2025 | 5.68 | 5.78 | 5.63 | 5.70 | 5.70 | 0.35% | 204,800 |
| Sep 23, 2025 | 5.70 | 5.80 | 5.64 | 5.68 | 5.68 | 0.18% | 146,700 |
| Sep 22, 2025 | 5.70 | 5.79 | 5.65 | 5.67 | 5.67 | -0.35% | 330,800 |
| Sep 19, 2025 | 5.76 | 5.76 | 5.68 | 5.69 | 5.69 | -1.22% | 90,500 |
| Sep 18, 2025 | 5.72 | 5.82 | 5.66 | 5.76 | 5.76 | 0.70% | 237,600 |
| Sep 17, 2025 | 5.75 | 5.91 | 5.66 | 5.72 | 5.72 | -0.52% | 282,500 |
| Sep 16, 2025 | 5.70 | 5.78 | 5.66 | 5.75 | 5.75 | 0.88% | 266,800 |
| Sep 15, 2025 | 5.84 | 5.84 | 5.63 | 5.70 | 5.70 | - | 252,800 |
| Sep 12, 2025 | 5.70 | 5.85 | 5.65 | 5.70 | 5.70 | - | 427,400 |
| Sep 11, 2025 | 5.69 | 5.80 | 5.63 | 5.70 | 5.70 | 0.18% | 196,800 |
| Sep 10, 2025 | 5.89 | 5.89 | 5.61 | 5.69 | 5.69 | -1.90% | 226,900 |
| Sep 9, 2025 | 5.88 | 5.93 | 5.71 | 5.80 | 5.80 | -0.34% | 242,900 |
| Sep 8, 2025 | 5.70 | 5.89 | 5.60 | 5.82 | 5.82 | 2.11% | 223,600 |
| Sep 5, 2025 | 5.72 | 5.85 | 5.68 | 5.70 | 5.70 | -0.35% | 204,100 |
| Sep 4, 2025 | 5.73 | 5.77 | 5.60 | 5.72 | 5.72 | -1.89% | 168,300 |
| Sep 3, 2025 | 5.79 | 5.93 | 5.72 | 5.83 | 5.83 | 0.69% | 140,200 |
| Sep 2, 2025 | 5.83 | 5.85 | 5.70 | 5.79 | 5.79 | -0.69% | 145,800 |
| Sep 1, 2025 | 5.81 | 5.99 | 5.80 | 5.83 | 5.83 | 0.52% | 269,400 |
| Aug 29, 2025 | 5.77 | 5.99 | 5.76 | 5.80 | 5.80 | - | 183,000 |
| Aug 28, 2025 | 5.84 | 6.01 | 5.66 | 5.80 | 5.80 | -0.68% | 171,800 |
| Aug 27, 2025 | 5.75 | 6.03 | 5.51 | 5.84 | 5.84 | 0.86% | 391,000 |
| Aug 26, 2025 | 5.95 | 5.95 | 5.75 | 5.79 | 5.79 | -2.69% | 396,600 |
| Aug 22, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 218,000 |
| Aug 20, 2025 | 6.18 | 6.22 | 6.03 | 6.10 | 6.10 | -1.29% | 242,600 |
| Aug 19, 2025 | 6.05 | 6.24 | 5.98 | 6.18 | 6.18 | 2.15% | 648,800 |
| Aug 18, 2025 | 6.08 | 6.25 | 5.95 | 6.05 | 6.05 | -3.35% | 619,700 |
| Aug 15, 2025 | 6.39 | 6.39 | 5.77 | 6.26 | 6.26 | -2.03% | 799,200 |
| Aug 14, 2025 | 6.18 | 6.50 | 5.75 | 6.39 | 6.39 | 3.90% | 854,600 |
| Aug 13, 2025 | 5.82 | 6.19 | 5.75 | 6.15 | 6.15 | 5.67% | 770,500 |
| Aug 12, 2025 | 5.82 | 5.94 | 5.66 | 5.82 | 5.82 | - | 187,900 |
| Aug 11, 2025 | 5.75 | 5.93 | 5.65 | 5.82 | 5.82 | 1.39% | 456,000 |
| Aug 8, 2025 | 5.59 | 5.75 | 5.55 | 5.74 | 5.74 | 3.42% | 552,000 |
| Aug 7, 2025 | 5.50 | 5.68 | 5.36 | 5.55 | 5.55 | 1.09% | 464,400 |
| Aug 6, 2025 | 5.25 | 5.62 | 5.11 | 5.49 | 5.49 | 5.58% | 1,096,300 |
| Aug 5, 2025 | 4.93 | 5.20 | 4.90 | 5.20 | 5.20 | 4.63% | 887,000 |
| Aug 4, 2025 | 4.97 | 4.97 | 4.94 | 4.97 | 4.97 | 0.20% | 175,000 |
| Aug 1, 2025 | 4.90 | 4.97 | 4.84 | 4.96 | 4.96 | 0.81% | 357,000 |
| Jul 31, 2025 | 4.89 | 4.97 | 4.83 | 4.92 | 4.92 | 0.61% | 366,000 |
| Jul 30, 2025 | 4.83 | 4.96 | 4.82 | 4.89 | 4.89 | - | 392,000 |
| Jul 29, 2025 | 4.83 | 4.93 | 4.80 | 4.89 | 4.89 | -0.20% | 260,000 |
| Jul 28, 2025 | 4.84 | 4.96 | 4.81 | 4.90 | 4.90 | -0.61% | 346,000 |
| Jul 25, 2025 | 4.90 | 4.97 | 4.82 | 4.93 | 4.93 | - | 675,000 |
| Jul 24, 2025 | 4.90 | 4.95 | 4.81 | 4.93 | 4.93 | 0.20% | 230,000 |
| Jul 23, 2025 | 4.87 | 4.94 | 4.77 | 4.92 | 4.92 | 1.03% | 470,000 |
| Jul 22, 2025 | 4.84 | 4.95 | 4.82 | 4.87 | 4.87 | 0.62% | 680,000 |
| Jul 21, 2025 | 4.80 | 4.90 | 4.80 | 4.84 | 4.84 | - | 2,434,000 |
| Jul 18, 2025 | 4.82 | 4.90 | 4.76 | 4.84 | 4.84 | 0.41% | 483,000 |
| Jul 17, 2025 | 4.78 | 4.88 | 4.76 | 4.82 | 4.82 | - | 315,000 |
| Jul 16, 2025 | 4.76 | 4.89 | 4.76 | 4.82 | 4.82 | 0.21% | 515,000 |