PHES Stock Price History - Philippine Estates Corporation
Best Day (1Y)
₱0.385
September 17, 2025
Worst Day (1Y)
₱0.235
June 04, 2025
Average Volume (1Y)
168K
Daily Average
Most Traded (1Y)
4.24M
March 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 140K shares | ₱40K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 30K shares | ₱9K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.285 | ₱0.290 | ₱0.285 | 20K shares | ₱6K | -₱0.00 | -1.72% |
| Nov 17, 2025 | ₱0.290 | ₱0.315 | ₱0.285 | 550K shares | ₱159K | -₱0.02 | -7.94% |
| Nov 14, 2025 | ₱0.315 | ₱0.315 | ₱0.315 | 170K shares | ₱54K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.315 | ₱0.315 | ₱0.315 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.315 | ₱0.320 | ₱0.315 | 10K shares | ₱3K | -₱0.00 | -1.56% |
| Nov 11, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.320 | ₱0.325 | ₱0.320 | 20K shares | ₱6K | -₱0.00 | -1.54% |
| Oct 28, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 20K shares | ₱7K | -₱0.00 | -1.52% |
| Oct 27, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 460K shares | ₱152K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.330 | ₱0.335 | ₱0.330 | 20K shares | ₱7K | -₱0.00 | -1.49% |
| Oct 22, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.335 | ₱0.335 | ₱0.330 | 10K shares | ₱3K | +₱0.01 | +1.52% |
| Oct 17, 2025 | ₱0.330 | ₱0.355 | ₱0.330 | 210K shares | ₱74K | -₱0.02 | -5.71% |
| Oct 16, 2025 | ₱0.350 | ₱0.350 | ₱0.330 | 230K shares | ₱80K | +₱0.02 | +6.06% |
| Oct 15, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.330 | ₱0.330 | ₱0.325 | 30K shares | ₱10K | +₱0.01 | +1.54% |
| Oct 10, 2025 | ₱0.325 | ₱0.330 | ₱0.325 | 50K shares | ₱16K | -₱0.00 | -1.52% |
| Oct 09, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 260K shares | ₱86K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.330 | ₱0.365 | ₱0.330 | 140K shares | ₱47K | -₱0.03 | -9.59% |
| Oct 01, 2025 | ₱0.365 | ₱0.375 | ₱0.360 | 30K shares | ₱11K | -₱0.01 | -2.67% |
| Sep 30, 2025 | ₱0.375 | ₱0.375 | ₱0.375 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.375 | ₱0.375 | ₱0.330 | 440K shares | ₱147K | +₱0.05 | +13.64% |
| Sep 26, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.330 | ₱0.335 | ₱0.330 | 530K shares | ₱175K | -₱0.00 | -1.49% |
| Sep 24, 2025 | ₱0.335 | ₱0.345 | ₱0.335 | 330K shares | ₱111K | -₱0.01 | -2.90% |
| Sep 23, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.345 | ₱0.345 | ₱0.340 | 60K shares | ₱21K | +₱0.01 | +1.47% |
| Sep 18, 2025 | ₱0.340 | ₱0.390 | ₱0.340 | 70K shares | ₱25K | -₱0.04 | -11.69% |
| Sep 17, 2025 | ₱0.385 | ₱0.390 | ₱0.380 | 430K shares | ₱166K | +₱0.01 | +1.32% |
| Sep 16, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.380 | ₱0.380 | ₱0.350 | 290K shares | ₱107K | +₱0.03 | +8.57% |
| Sep 12, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.350 | ₱0.365 | ₱0.340 | 390K shares | ₱134K | -₱0.01 | -4.11% |
| Sep 10, 2025 | ₱0.365 | ₱0.375 | ₱0.340 | 900K shares | ₱306K | -₱0.01 | -2.67% |
| Sep 09, 2025 | ₱0.375 | ₱0.375 | ₱0.360 | 30K shares | ₱11K | +₱0.02 | +4.17% |
| Sep 08, 2025 | ₱0.360 | ₱0.360 | ₱0.360 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.360 | ₱0.360 | ₱0.350 | 260K shares | ₱94K | +₱0.01 | +2.86% |
| Sep 04, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 130K shares | ₱46K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.350 | ₱0.350 | ₱0.340 | 610K shares | ₱213K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.350 | ₱0.350 | ₱0.340 | 300K shares | ₱102K | +₱0.01 | +2.94% |
| Aug 29, 2025 | ₱0.340 | ₱0.340 | ₱0.330 | 110K shares | ₱37K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.340 | ₱0.340 | ₱0.330 | 390K shares | ₱129K | +₱0.01 | +3.03% |
| Aug 26, 2025 | ₱0.330 | ₱0.335 | ₱0.330 | 80K shares | ₱26K | -₱0.00 | -1.49% |
| Aug 22, 2025 | ₱0.335 | ₱0.365 | ₱0.335 | 60K shares | ₱20K | -₱0.03 | -8.22% |
| Aug 20, 2025 | ₱0.365 | ₱0.365 | ₱0.365 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.365 | ₱0.365 | ₱0.325 | 430K shares | ₱153K | +₱0.04 | +10.61% |
| Aug 18, 2025 | ₱0.330 | ₱0.340 | ₱0.330 | 220K shares | ₱73K | -₱0.01 | -2.94% |
| Aug 15, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.340 | ₱0.365 | ₱0.340 | 480K shares | ₱173K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.340 | ₱0.370 | ₱0.325 | 810K shares | ₱265K | -₱0.03 | -8.11% |
| Aug 12, 2025 | ₱0.370 | ₱0.370 | ₱0.330 | 10K shares | ₱4K | +₱0.04 | +12.12% |
| Aug 11, 2025 | ₱0.330 | ₱0.370 | ₱0.330 | 100K shares | ₱33K | -₱0.04 | -10.81% |
| Aug 08, 2025 | ₱0.370 | ₱0.400 | ₱0.300 | 1.18M shares | ₱435K | +₱0.07 | +19.35% |
| Aug 07, 2025 | ₱0.310 | ₱0.335 | ₱0.310 | 90K shares | ₱28K | -₱0.02 | -7.46% |
| Aug 06, 2025 | ₱0.335 | ₱0.370 | ₱0.290 | 1.84M shares | ₱631K | +₱0.03 | +9.84% |
| Aug 05, 2025 | ₱0.305 | ₱0.350 | ₱0.285 | 800K shares | ₱260K | +₱0.02 | +7.02% |
| Aug 04, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 140K shares | ₱40K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.285 | ₱0.290 | ₱0.285 | 260K shares | ₱74K | -₱0.00 | -1.72% |
| Jul 30, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 320K shares | ₱93K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.290 | ₱0.295 | ₱0.280 | 360K shares | ₱105K | +₱0.01 | +3.57% |
| Jul 28, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 50K shares | ₱14K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 150K shares | ₱41K | +₱0.01 | +3.70% |
| Jul 24, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.270 | ₱0.275 | ₱0.270 | 50K shares | ₱14K | -₱0.00 | -1.82% |
| Jul 21, 2025 | ₱0.275 | ₱0.275 | ₱0.270 | 40K shares | ₱11K | +₱0.01 | +1.85% |
| Jul 18, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.270 | ₱0.275 | ₱0.270 | 120K shares | ₱32K | -₱0.00 | -1.82% |
| Jul 15, 2025 | ₱0.275 | ₱0.275 | ₱0.270 | 10K shares | ₱3K | +₱0.01 | +1.85% |
| Jul 14, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 500K shares | ₱135K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.270 | ₱0.270 | ₱0.260 | 510K shares | ₱138K | +₱0.01 | +3.85% |
| Jul 09, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 930K shares | ₱242K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 300K shares | ₱78K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 50K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 190K shares | ₱49K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 130K shares | ₱34K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.260 | ₱0.270 | ₱0.260 | 70K shares | ₱18K | -₱0.01 | -3.70% |
| Jun 16, 2025 | ₱0.270 | ₱0.270 | ₱0.260 | 360K shares | ₱97K | +₱0.01 | +3.85% |
| Jun 13, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.260 | ₱0.270 | ₱0.260 | 310K shares | ₱82K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.260 | ₱0.275 | ₱0.255 | 410K shares | ₱109K | -₱0.01 | -5.45% |
| Jun 05, 2025 | ₱0.275 | ₱0.275 | ₱0.275 | 1.02M shares | ₱272K | +₱0.05 | +17.02% |
| Jun 04, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.235 | ₱0.265 | ₱0.220 | 1.37M shares | ₱330K | -₱0.03 | -11.32% |
| Jun 02, 2025 | ₱0.265 | ₱0.265 | ₱0.260 | 10K shares | ₱3K | +₱0.01 | +1.92% |
| May 30, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 60K shares | ₱16K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.260 | ₱0.270 | ₱0.260 | 130K shares | ₱34K | -₱0.00 | -1.89% |
| May 27, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.265 | ₱0.270 | ₱0.255 | 120K shares | ₱32K | -₱0.00 | -1.85% |
| May 20, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 100K shares | ₱27K | -₱0.01 | -3.57% |
| May 15, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 100K shares | ₱28K | +₱0.01 | +3.70% |
| May 14, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.270 | ₱0.285 | ₱0.270 | 220K shares | ₱59K | -₱0.01 | -5.26% |
| May 06, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.285 | ₱0.285 | ₱0.280 | 200K shares | ₱57K | +₱0.01 | +1.79% |
| May 02, 2025 | ₱0.280 | ₱0.295 | ₱0.270 | 1.92M shares | ₱544K | +₱0.01 | +3.70% |
| Apr 30, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 270K shares | ₱73K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 220K shares | ₱59K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 70K shares | ₱19K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.270 | ₱0.275 | ₱0.270 | 300K shares | ₱81K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.270 | ₱0.300 | ₱0.270 | 660K shares | ₱183K | -₱0.03 | -10.00% |
| Apr 04, 2025 | ₱0.300 | ₱0.300 | ₱0.300 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.300 | ₱0.325 | ₱0.290 | 1.47M shares | ₱436K | +₱0.01 | +3.45% |
| Apr 02, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 130K shares | ₱38K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.290 | ₱0.335 | ₱0.290 | 220K shares | ₱64K | -₱0.04 | -13.43% |
| Mar 25, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 110K shares | ₱33K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.335 | ₱0.335 | ₱0.290 | 40K shares | ₱12K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.335 | ₱0.335 | ₱0.325 | 150K shares | ₱50K | +₱0.01 | +3.08% |
| Mar 10, 2025 | ₱0.325 | ₱0.325 | ₱0.300 | 60K shares | ₱19K | +₱0.03 | +8.33% |
| Mar 07, 2025 | ₱0.300 | ₱0.300 | ₱0.285 | 260K shares | ₱74K | +₱0.02 | +5.26% |
| Mar 06, 2025 | ₱0.285 | ₱0.290 | ₱0.285 | 130K shares | ₱37K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 50K shares | ₱14K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.285 | ₱0.285 | ₱0.280 | 4.24M shares | ₱1.19 Million | +₱0.01 | +1.79% |
| Mar 03, 2025 | ₱0.280 | ₱0.280 | ₱0.270 | 590K shares | ₱161K | +₱0.01 | +3.70% |
| Feb 28, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 50K shares | ₱14K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 40K shares | ₱11K | -₱0.00 | -1.82% |
| Feb 25, 2025 | ₱0.275 | ₱0.275 | ₱0.275 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.275 | ₱0.280 | ₱0.260 | 500K shares | ₱140K | +₱0.02 | +5.77% |
| Feb 21, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.260 | ₱0.265 | ₱0.260 | 990K shares | ₱260K | -₱0.00 | -1.89% |
| Feb 19, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.265 | ₱0.265 | ₱0.260 | 1.00M shares | ₱265K | +₱0.01 | +1.92% |
| Feb 17, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.260 | ₱0.265 | ₱0.260 | 500K shares | ₱132K | -₱0.00 | -1.89% |
| Feb 06, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 460K shares | ₱122K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.265 | ₱0.275 | ₱0.255 | 70K shares | ₱19K | +₱0.01 | +3.92% |
| Jan 21, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 170K shares | ₱43K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.255 | ₱0.260 | ₱0.255 | 3.33M shares | ₱849K | -₱0.00 | -1.92% |
| Jan 07, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.260 | ₱0.260 | ₱0.255 | 30K shares | ₱8K | +₱0.01 | +1.96% |
| Jan 02, 2025 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.255 | ₱0.260 | ₱0.255 | 30K shares | ₱8K | -₱0.00 | -1.92% |
| Dec 26, 2024 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.260 | ₱0.270 | ₱0.260 | 40K shares | ₱10K | -₱0.01 | -3.70% |
| Dec 20, 2024 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.270 | ₱0.270 | ₱0.255 | 70K shares | ₱19K | +₱0.02 | +5.88% |
| Dec 13, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.255 | ₱0.255 | ₱0.255 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the PHES stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PHES sits within its recent range.
Price & Volume Charts
Visual representation of PHES historical performance for the selected period
Historical Price Chart
The chart displays PHES closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PHES price history for the selected period
Sep
2025
September 17, 2025
Highest Price
₱0.385
Peak price of ₱0.385 reached during this period, representing the stock's maximum value, with 430K shares traded and +1.32% price movement on that day
Aug
2025
August 08, 2025
Biggest Daily Gain
₱0.370
(+19.35%)
Single-day gain of 19.35% with ₱0.07 price increase, the largest percentage rise in this period, with 1.18M shares changing hands
Jun
2025
June 04, 2025
Lowest Price
₱0.235
Lowest price of ₱0.235 recorded, marking the period's minimum valuation
Mar
2025
March 26, 2025
Biggest Daily Loss
₱0.290
(-13.43%)
Single-day loss of -13.43% with ₱0.04 price decrease, the largest percentage drop in this period, with 220K shares traded during the decline
Mar
2025
March 04, 2025
Highest Trading Volume
₱0.285
4.24M Shares (₱1.21M total value)
Most actively traded day with 4.24M shares (₱1.21M total value) at ₱0.285 per share, indicating peak investor activity
Historical Insights
Statistical analysis of PHES price movements for the selected period
Long-Term Trend (MA200)
Bearish
PHES is trading 4.75% below the 200-day Moving Average (₱0.300). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
PHES showed high volatility with a standard deviation of 3.5% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PHES recorded 38 positive days, 39 negative days, and 166 unchanged days, resulting in a win rate of 15.6% for the period.
Average Daily Change
+0.11%
The stock demonstrated an average daily change of +0.11%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.15
The trading range spread for PHES was ₱0.15, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PHES by sector and industry.
Historical Price Data FAQs
Common questions about PHES stock price history page
What is the PHES stock price history page?
The PHES stock price history page provides comprehensive historical trading data for Philippine Estates Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PHES's 52-week trading range?
PHES has traded between ₱0.24 and ₱0.39 over the past 52 weeks for Philippine Estates Corporation, representing a price range of 63.8%. Currently trading at ₱0.29, the stock is 21.3% above its 52-week low and 26.0% below its 52-week high.
How has PHES performed year-to-date (YTD)?
Year-to-date in 2025, PHES has gained 11.8% from ₱0.26 to ₱0.29 for Philippine Estates Corporation. The stock reached a YTD high of ₱0.39 and a low of ₱0.24.
What is PHES's 50-day moving average (MA50)?
The 50-day moving average for Philippine Estates Corporation (PHES) is ₱0.32. The stock is currently trading below this level at ₱0.29, which is 11.6% below the 50-day MA.
What is PHES's 200-day moving average (MA200)?
The 200-day moving average for Philippine Estates Corporation (PHES) is ₱0.30. The stock is currently trading below this key long-term indicator at ₱0.29, which is 4.7% below the 200-day MA.