Harbor Star Shipping Services, Inc. (PSE:TUGS)
Philippines
· Delayed Price · Currency is PHP 0.530
0.00 (0.00%)
At close: Mar 4, 2026
PSE:TUGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 21,000 |
| Mar 3, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 40,000 |
| Mar 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3,000 |
| Feb 27, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2,000 |
| Feb 26, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,000 |
| Feb 25, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 254,000 |
| Feb 24, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 61,000 |
| Feb 23, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 4,000 |
| Feb 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 70,000 |
| Feb 19, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 7,000 |
| Feb 18, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 136,000 |
| Feb 16, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 54,000 |
| Feb 13, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 7,000 |
| Feb 12, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 355,000 |
| Feb 11, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 868,000 |
| Feb 10, 2026 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 87,000 |
| Feb 9, 2026 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 67,000 |
| Feb 6, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 106,000 |
| Feb 5, 2026 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | 1.79% | 105,000 |
| Feb 4, 2026 | 0.61 | 0.61 | 0.54 | 0.56 | 0.56 | -6.67% | 310,000 |
| Feb 3, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 24,000 |
| Feb 2, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 24,000 |
| Jan 30, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 32,000 |
| Jan 29, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 4,000 |
| Jan 28, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 2,000 |
| Jan 27, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 126,000 |
| Jan 26, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 23,000 |
| Jan 23, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 15,000 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 92,000 |
| Jan 21, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 27,000 |
| Jan 20, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 16,000 |
| Jan 19, 2026 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | - | 71,000 |
| Jan 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 24,000 |
| Jan 15, 2026 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | - | 13,000 |
| Jan 14, 2026 | 0.57 | 0.67 | 0.57 | 0.62 | 0.62 | 1.64% | 558,000 |
| Jan 13, 2026 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 125,000 |
| Jan 12, 2026 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 10,000 |
| Jan 9, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 16,000 |
| Jan 8, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 11,000 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 84,000 |
| Jan 6, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 21,000 |
| Jan 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,000 |
| Jan 2, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 53,000 |
| Dec 29, 2025 | 0.49 | 0.59 | 0.49 | 0.59 | 0.59 | -3.28% | 200,000 |
| Dec 26, 2025 | 0.52 | 0.61 | 0.52 | 0.61 | 0.61 | 23.23% | 40,000 |
| Dec 23, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.81% | 51,000 |
| Dec 22, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 11,000 |
| Dec 19, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 62,000 |
| Dec 18, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 106,000 |
| Dec 17, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 101,000 |
| Dec 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 62,000 |
| Dec 15, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 27,000 |
| Dec 12, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 4,000 |
| Dec 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 12,000 |
| Dec 10, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 6,000 |
| Dec 9, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 4,000 |
| Dec 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 11,000 |
| Dec 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 7,000 |
| Dec 3, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 9,000 |
| Dec 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 2,000 |
| Dec 1, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 120,000 |
| Nov 28, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | - | 22,000 |
| Nov 27, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | - | 42,000 |
| Nov 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3,000 |
| Nov 25, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 1.89% | 50,000 |
| Nov 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 18,000 |
| Nov 21, 2025 | 0.54 | 0.58 | 0.52 | 0.52 | 0.52 | -13.33% | 46,000 |
| Nov 20, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 101,000 |
| Nov 19, 2025 | 0.50 | 0.61 | 0.50 | 0.61 | 0.61 | 22.00% | 130,000 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -5.66% | 50,000 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 8.16% | 20,000 |
| Nov 14, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -7.55% | 35,000 |
| Nov 13, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 28,000 |
| Nov 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 82,000 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.38% | 10,000 |
| Nov 10, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -6.00% | 4,000 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 19,000 |
| Nov 6, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | - | 84,000 |
| Nov 5, 2025 | 0.50 | 0.52 | 0.41 | 0.50 | 0.50 | -9.09% | 264,000 |
| Nov 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10,000 |
| Nov 3, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 51,000 |
| Oct 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 29, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | - | 16,000 |
| Oct 28, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 15,000 |
| Oct 27, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | - | 114,000 |
| Oct 24, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 8,000 |
| Oct 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 24,000 |
| Oct 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 1,000 |
| Oct 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Oct 20, 2025 | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | - | 371,000 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 55,000 |
| Oct 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 17,000 |
| Oct 15, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 3,000 |
| Oct 14, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 90,000 |
| Oct 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 8,000 |
| Oct 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 9, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -1.72% | 189,000 |
| Oct 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 1,000 |
| Oct 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 100,000 |