PHES Stock Price History - Philippine Estates Corporation

Advanced Filters
Best Day
₱0.385
September 17, 2025
Worst Day
₱0.235
June 04, 2025
Average Volume
234.0K
Daily Average
Most Traded
5.9M
October 22, 2024
Date Close High Low Volume Value Change Change %
Oct 20, 2025 ₱0.335 ₱0.335 ₱0.330 10,000 ₱3,350.00 +0.01 +1.52%
Oct 17, 2025 ₱0.330 ₱0.355 ₱0.330 210,000 ₱73,550.00 -0.02 -5.71%
Oct 16, 2025 ₱0.350 ₱0.350 ₱0.330 230,000 ₱80,350.00 +0.02 +6.06%
Oct 15, 2025 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Oct 14, 2025 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Oct 13, 2025 ₱0.330 ₱0.330 ₱0.325 30,000 ₱9,850.00 +0.01 +1.54%
Oct 10, 2025 ₱0.325 ₱0.330 ₱0.325 50,000 ₱16,250.00 -0.00 -1.52%
Oct 09, 2025 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Oct 08, 2025 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Oct 07, 2025 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Oct 06, 2025 ₱0.330 ₱0.330 ₱0.330 10,000 ₱3,300.00 0.00 0.00%
Oct 03, 2025 ₱0.330 ₱0.330 ₱0.330 260,000 ₱85,800.00 0.00 0.00%
Oct 02, 2025 ₱0.330 ₱0.365 ₱0.330 140,000 ₱46,650.00 -0.03 -9.59%
Oct 01, 2025 ₱0.365 ₱0.375 ₱0.360 30,000 ₱10,850.00 -0.01 -2.67%
Sep 30, 2025 ₱0.375 ₱0.375 ₱0.375 0 ₱0.00 0.00 0.00%
Sep 29, 2025 ₱0.375 ₱0.375 ₱0.330 440,000 ₱146,850.00 +0.05 +13.64%
Sep 26, 2025 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Sep 25, 2025 ₱0.330 ₱0.335 ₱0.330 530,000 ₱175,050.00 -0.00 -1.49%
Sep 24, 2025 ₱0.335 ₱0.345 ₱0.335 330,000 ₱110,850.00 -0.01 -2.90%
Sep 23, 2025 ₱0.345 ₱0.345 ₱0.345 10,000 ₱3,450.00 0.00 0.00%
Sep 22, 2025 ₱0.345 ₱0.345 ₱0.345 0 ₱0.00 0.00 0.00%
Sep 19, 2025 ₱0.345 ₱0.345 ₱0.340 60,000 ₱20,700.00 +0.01 +1.47%
Sep 18, 2025 ₱0.340 ₱0.390 ₱0.340 70,000 ₱24,600.00 -0.04 -11.69%
Sep 17, 2025 ₱0.385 ₱0.390 ₱0.380 430,000 ₱166,350.00 +0.01 +1.32%
Sep 16, 2025 ₱0.380 ₱0.380 ₱0.380 0 ₱0.00 0.00 0.00%
Sep 15, 2025 ₱0.380 ₱0.380 ₱0.350 290,000 ₱106,950.00 +0.03 +8.57%
Sep 12, 2025 ₱0.350 ₱0.350 ₱0.350 10,000 ₱3,500.00 0.00 0.00%
Sep 11, 2025 ₱0.350 ₱0.365 ₱0.340 390,000 ₱134,100.00 -0.01 -4.11%
Sep 10, 2025 ₱0.365 ₱0.375 ₱0.340 900,000 ₱306,250.00 -0.01 -2.67%
Sep 09, 2025 ₱0.375 ₱0.375 ₱0.360 30,000 ₱11,050.00 +0.02 +4.17%
Sep 08, 2025 ₱0.360 ₱0.360 ₱0.360 0 ₱0.00 0.00 0.00%
Sep 05, 2025 ₱0.360 ₱0.360 ₱0.350 260,000 ₱93,500.00 +0.01 +2.86%
Sep 04, 2025 ₱0.350 ₱0.350 ₱0.350 0 ₱0.00 0.00 0.00%
Sep 03, 2025 ₱0.350 ₱0.350 ₱0.350 130,000 ₱45,500.00 0.00 0.00%
Sep 02, 2025 ₱0.350 ₱0.350 ₱0.340 610,000 ₱212,500.00 0.00 0.00%
Sep 01, 2025 ₱0.350 ₱0.350 ₱0.340 300,000 ₱101,950.00 +0.01 +2.94%
Aug 29, 2025 ₱0.340 ₱0.340 ₱0.330 110,000 ₱36,900.00 0.00 0.00%
Aug 28, 2025 ₱0.340 ₱0.340 ₱0.340 0 ₱0.00 0.00 0.00%
Aug 27, 2025 ₱0.340 ₱0.340 ₱0.330 390,000 ₱128,800.00 +0.01 +3.03%
Aug 26, 2025 ₱0.330 ₱0.335 ₱0.330 80,000 ₱26,450.00 -0.00 -1.49%
Aug 22, 2025 ₱0.335 ₱0.365 ₱0.335 60,000 ₱20,100.00 -0.03 -8.22%
Aug 20, 2025 ₱0.365 ₱0.365 ₱0.365 0 ₱0.00 0.00 0.00%
Aug 19, 2025 ₱0.365 ₱0.365 ₱0.325 430,000 ₱152,650.00 +0.04 +10.61%
Aug 18, 2025 ₱0.330 ₱0.340 ₱0.330 220,000 ₱72,700.00 -0.01 -2.94%
Aug 15, 2025 ₱0.340 ₱0.340 ₱0.340 0 ₱0.00 0.00 0.00%
Aug 14, 2025 ₱0.340 ₱0.365 ₱0.340 480,000 ₱173,400.00 0.00 0.00%
Aug 13, 2025 ₱0.340 ₱0.370 ₱0.325 810,000 ₱265,400.00 -0.03 -8.11%
Aug 12, 2025 ₱0.370 ₱0.370 ₱0.330 10,000 ₱3,700.00 +0.04 +12.12%
Aug 11, 2025 ₱0.330 ₱0.370 ₱0.330 100,000 ₱33,100.00 -0.04 -10.81%
Aug 08, 2025 ₱0.370 ₱0.400 ₱0.300 1,180,000 ₱434,650.00 +0.07 +19.35%
Aug 07, 2025 ₱0.310 ₱0.335 ₱0.310 90,000 ₱27,900.00 -0.02 -7.46%
Aug 06, 2025 ₱0.335 ₱0.370 ₱0.290 1,840,000 ₱631,250.00 +0.03 +9.84%
Aug 05, 2025 ₱0.305 ₱0.350 ₱0.285 800,000 ₱259,900.00 +0.02 +7.02%
Aug 04, 2025 ₱0.285 ₱0.285 ₱0.285 140,000 ₱39,900.00 0.00 0.00%
Aug 01, 2025 ₱0.285 ₱0.285 ₱0.285 0 ₱0.00 0.00 0.00%
Jul 31, 2025 ₱0.285 ₱0.290 ₱0.285 260,000 ₱74,100.00 -0.00 -1.72%
Jul 30, 2025 ₱0.290 ₱0.290 ₱0.290 320,000 ₱92,800.00 0.00 0.00%
Jul 29, 2025 ₱0.290 ₱0.295 ₱0.280 360,000 ₱104,500.00 +0.01 +3.57%
Jul 28, 2025 ₱0.280 ₱0.280 ₱0.280 50,000 ₱14,000.00 0.00 0.00%
Jul 25, 2025 ₱0.280 ₱0.280 ₱0.270 150,000 ₱41,450.00 +0.01 +3.70%
Jul 24, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Jul 23, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Jul 22, 2025 ₱0.270 ₱0.275 ₱0.270 50,000 ₱13,500.00 -0.00 -1.82%
Jul 21, 2025 ₱0.275 ₱0.275 ₱0.270 40,000 ₱11,000.00 +0.01 +1.85%
Jul 18, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Jul 17, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Jul 16, 2025 ₱0.270 ₱0.275 ₱0.270 120,000 ₱32,400.00 -0.00 -1.82%
Jul 15, 2025 ₱0.275 ₱0.275 ₱0.270 10,000 ₱2,750.00 +0.01 +1.85%
Jul 14, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Jul 11, 2025 ₱0.270 ₱0.270 ₱0.270 500,000 ₱135,000.00 0.00 0.00%
Jul 10, 2025 ₱0.270 ₱0.270 ₱0.260 510,000 ₱137,600.00 +0.01 +3.85%
Jul 09, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Jul 08, 2025 ₱0.260 ₱0.260 ₱0.260 30,000 ₱7,800.00 0.00 0.00%
Jul 07, 2025 ₱0.260 ₱0.260 ₱0.260 20,000 ₱5,200.00 0.00 0.00%
Jul 04, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Jul 03, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Jul 02, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Jul 01, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Jun 30, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Jun 27, 2025 ₱0.260 ₱0.260 ₱0.260 930,000 ₱241,800.00 0.00 0.00%
Jun 26, 2025 ₱0.260 ₱0.260 ₱0.260 20,000 ₱5,200.00 0.00 0.00%
Jun 25, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Jun 24, 2025 ₱0.260 ₱0.260 ₱0.260 300,000 ₱78,000.00 0.00 0.00%
Jun 23, 2025 ₱0.260 ₱0.260 ₱0.260 50,000 ₱13,000.00 0.00 0.00%
Jun 20, 2025 ₱0.260 ₱0.260 ₱0.260 190,000 ₱49,400.00 0.00 0.00%
Jun 19, 2025 ₱0.260 ₱0.260 ₱0.260 20,000 ₱5,200.00 0.00 0.00%
Jun 18, 2025 ₱0.260 ₱0.260 ₱0.260 130,000 ₱33,800.00 0.00 0.00%
Jun 17, 2025 ₱0.260 ₱0.270 ₱0.260 70,000 ₱18,350.00 -0.01 -3.70%
Jun 16, 2025 ₱0.270 ₱0.270 ₱0.260 360,000 ₱97,200.00 +0.01 +3.85%
Jun 13, 2025 ₱0.260 ₱0.260 ₱0.260 10,000 ₱2,600.00 0.00 0.00%
Jun 11, 2025 ₱0.260 ₱0.260 ₱0.260 30,000 ₱7,800.00 0.00 0.00%
Jun 10, 2025 ₱0.260 ₱0.270 ₱0.260 310,000 ₱82,300.00 0.00 0.00%
Jun 09, 2025 ₱0.260 ₱0.275 ₱0.255 410,000 ₱109,100.00 -0.01 -5.45%
Jun 05, 2025 ₱0.275 ₱0.275 ₱0.275 1,020,000 ₱272,300.00 +0.05 +17.02%
Jun 04, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
Jun 03, 2025 ₱0.235 ₱0.265 ₱0.220 1,370,000 ₱329,820.00 -0.03 -11.32%
Jun 02, 2025 ₱0.265 ₱0.265 ₱0.260 10,000 ₱2,650.00 +0.01 +1.92%
May 30, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
May 29, 2025 ₱0.260 ₱0.260 ₱0.260 60,000 ₱15,600.00 0.00 0.00%
May 28, 2025 ₱0.260 ₱0.270 ₱0.260 130,000 ₱33,950.00 -0.00 -1.89%
May 27, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
May 26, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
May 23, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
May 22, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
May 21, 2025 ₱0.265 ₱0.270 ₱0.255 120,000 ₱31,600.00 -0.00 -1.85%
May 20, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
May 19, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
May 16, 2025 ₱0.270 ₱0.280 ₱0.270 100,000 ₱27,000.00 -0.01 -3.57%
May 15, 2025 ₱0.280 ₱0.280 ₱0.270 100,000 ₱28,000.00 +0.01 +3.70%
May 14, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
May 13, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
May 09, 2025 ₱0.270 ₱0.270 ₱0.270 20,000 ₱5,400.00 0.00 0.00%
May 08, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
May 07, 2025 ₱0.270 ₱0.285 ₱0.270 220,000 ₱59,400.00 -0.01 -5.26%
May 06, 2025 ₱0.285 ₱0.285 ₱0.285 0 ₱0.00 0.00 0.00%
May 05, 2025 ₱0.285 ₱0.285 ₱0.280 200,000 ₱57,000.00 +0.01 +1.79%
May 02, 2025 ₱0.280 ₱0.295 ₱0.270 1,920,000 ₱543,700.00 +0.01 +3.70%
Apr 30, 2025 ₱0.270 ₱0.270 ₱0.270 270,000 ₱72,900.00 0.00 0.00%
Apr 29, 2025 ₱0.270 ₱0.270 ₱0.270 220,000 ₱59,400.00 0.00 0.00%
Apr 28, 2025 ₱0.270 ₱0.270 ₱0.270 30,000 ₱8,100.00 0.00 0.00%
Apr 25, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Apr 24, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Apr 23, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Apr 22, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Apr 21, 2025 ₱0.270 ₱0.270 ₱0.270 70,000 ₱18,900.00 0.00 0.00%
Apr 16, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Apr 15, 2025 ₱0.270 ₱0.275 ₱0.270 300,000 ₱81,050.00 0.00 0.00%
Apr 14, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Apr 11, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Apr 10, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Apr 08, 2025 ₱0.270 ₱0.270 ₱0.270 10,000 ₱2,700.00 0.00 0.00%
Apr 07, 2025 ₱0.270 ₱0.300 ₱0.270 660,000 ₱183,400.00 -0.03 -10.00%
Apr 04, 2025 ₱0.300 ₱0.300 ₱0.300 0 ₱0.00 0.00 0.00%
Apr 03, 2025 ₱0.300 ₱0.325 ₱0.290 1,470,000 ₱436,250.00 +0.01 +3.45%
Apr 02, 2025 ₱0.290 ₱0.290 ₱0.290 0 ₱0.00 0.00 0.00%
Mar 31, 2025 ₱0.290 ₱0.290 ₱0.290 130,000 ₱37,700.00 0.00 0.00%
Mar 28, 2025 ₱0.290 ₱0.290 ₱0.290 10,000 ₱2,900.00 0.00 0.00%
Mar 27, 2025 ₱0.290 ₱0.290 ₱0.290 0 ₱0.00 0.00 0.00%
Mar 26, 2025 ₱0.290 ₱0.335 ₱0.290 220,000 ₱63,800.00 -0.04 -13.43%
Mar 25, 2025 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Mar 24, 2025 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Mar 21, 2025 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Mar 20, 2025 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Mar 19, 2025 ₱0.335 ₱0.335 ₱0.335 110,000 ₱33,350.00 0.00 0.00%
Mar 18, 2025 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Mar 17, 2025 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Mar 14, 2025 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Mar 13, 2025 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Mar 12, 2025 ₱0.335 ₱0.335 ₱0.290 40,000 ₱12,050.00 0.00 0.00%
Mar 11, 2025 ₱0.335 ₱0.335 ₱0.325 150,000 ₱49,800.00 +0.01 +3.08%
Mar 10, 2025 ₱0.325 ₱0.325 ₱0.300 60,000 ₱18,500.00 +0.03 +8.33%
Mar 07, 2025 ₱0.300 ₱0.300 ₱0.285 260,000 ₱74,250.00 +0.02 +5.26%
Mar 06, 2025 ₱0.285 ₱0.290 ₱0.285 130,000 ₱37,450.00 0.00 0.00%
Mar 05, 2025 ₱0.285 ₱0.285 ₱0.285 50,000 ₱14,250.00 0.00 0.00%
Mar 04, 2025 ₱0.285 ₱0.285 ₱0.280 4,240,000 ₱1,188,200.00 +0.01 +1.79%
Mar 03, 2025 ₱0.280 ₱0.280 ₱0.270 590,000 ₱161,450.00 +0.01 +3.70%
Feb 28, 2025 ₱0.270 ₱0.270 ₱0.270 30,000 ₱8,100.00 0.00 0.00%
Feb 27, 2025 ₱0.270 ₱0.270 ₱0.270 50,000 ₱13,500.00 0.00 0.00%
Feb 26, 2025 ₱0.270 ₱0.270 ₱0.270 40,000 ₱10,800.00 -0.00 -1.82%
Feb 25, 2025 ₱0.275 ₱0.275 ₱0.275 0 ₱0.00 0.00 0.00%
Feb 24, 2025 ₱0.275 ₱0.280 ₱0.260 500,000 ₱139,750.00 +0.02 +5.77%
Feb 21, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Feb 20, 2025 ₱0.260 ₱0.265 ₱0.260 990,000 ₱259,900.00 -0.00 -1.89%
Feb 19, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Feb 18, 2025 ₱0.265 ₱0.265 ₱0.260 1,000,000 ₱265,000.00 +0.01 +1.92%
Feb 17, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Feb 14, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Feb 13, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Feb 12, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Feb 11, 2025 ₱0.260 ₱0.260 ₱0.260 20,000 ₱5,200.00 0.00 0.00%
Feb 10, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Feb 07, 2025 ₱0.260 ₱0.265 ₱0.260 500,000 ₱132,400.00 -0.00 -1.89%
Feb 06, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Feb 05, 2025 ₱0.265 ₱0.265 ₱0.265 460,000 ₱121,900.00 0.00 0.00%
Feb 04, 2025 ₱0.265 ₱0.265 ₱0.265 10,000 ₱2,650.00 0.00 0.00%
Feb 03, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Jan 31, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Jan 30, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Jan 28, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Jan 27, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Jan 24, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Jan 23, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Jan 22, 2025 ₱0.265 ₱0.275 ₱0.255 70,000 ₱18,700.00 +0.01 +3.92%
Jan 21, 2025 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Jan 20, 2025 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Jan 17, 2025 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Jan 16, 2025 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Jan 15, 2025 ₱0.255 ₱0.255 ₱0.255 170,000 ₱43,350.00 0.00 0.00%
Jan 14, 2025 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Jan 13, 2025 ₱0.255 ₱0.255 ₱0.255 10,000 ₱2,550.00 0.00 0.00%
Jan 10, 2025 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Jan 09, 2025 ₱0.255 ₱0.255 ₱0.255 10,000 ₱2,550.00 0.00 0.00%
Jan 08, 2025 ₱0.255 ₱0.260 ₱0.255 3,330,000 ₱849,150.00 -0.00 -1.92%
Jan 07, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Jan 06, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Jan 03, 2025 ₱0.260 ₱0.260 ₱0.255 30,000 ₱7,800.00 +0.01 +1.96%
Jan 02, 2025 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 27, 2024 ₱0.255 ₱0.260 ₱0.255 30,000 ₱7,650.00 -0.00 -1.92%
Dec 26, 2024 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Dec 23, 2024 ₱0.260 ₱0.270 ₱0.260 40,000 ₱10,400.00 -0.01 -3.70%
Dec 20, 2024 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Dec 19, 2024 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Dec 18, 2024 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Dec 17, 2024 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Dec 16, 2024 ₱0.270 ₱0.270 ₱0.255 70,000 ₱18,900.00 +0.02 +5.88%
Dec 13, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 12, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 11, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 10, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 09, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 06, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 05, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 04, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 03, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Dec 02, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Nov 29, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Nov 28, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Nov 27, 2024 ₱0.255 ₱0.255 ₱0.255 300,000 ₱76,500.00 0.00 0.00%
Nov 26, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Nov 25, 2024 ₱0.255 ₱0.255 ₱0.255 570,000 ₱145,350.00 0.00 0.00%
Nov 22, 2024 ₱0.255 ₱0.255 ₱0.255 1,000,000 ₱255,000.00 0.00 0.00%
Nov 21, 2024 ₱0.255 ₱0.255 ₱0.255 60,000 ₱15,300.00 0.00 0.00%
Nov 20, 2024 ₱0.255 ₱0.255 ₱0.255 800,000 ₱204,000.00 0.00 0.00%
Nov 19, 2024 ₱0.255 ₱0.260 ₱0.255 930,000 ₱237,150.00 -0.00 -1.92%
Nov 18, 2024 ₱0.260 ₱0.260 ₱0.255 130,000 ₱33,800.00 +0.01 +1.96%
Nov 15, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Nov 14, 2024 ₱0.255 ₱0.255 ₱0.255 500,000 ₱127,500.00 0.00 0.00%
Nov 13, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Nov 12, 2024 ₱0.255 ₱0.255 ₱0.255 50,000 ₱12,750.00 0.00 0.00%
Nov 11, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Nov 08, 2024 ₱0.255 ₱0.255 ₱0.255 700,000 ₱178,500.00 0.00 0.00%
Nov 07, 2024 ₱0.255 ₱0.255 ₱0.255 500,000 ₱127,500.00 0.00 0.00%
Nov 06, 2024 ₱0.255 ₱0.255 ₱0.255 2,080,000 ₱530,650.00 0.00 0.00%
Nov 05, 2024 ₱0.255 ₱0.255 ₱0.255 1,000,000 ₱255,000.00 0.00 0.00%
Nov 04, 2024 ₱0.255 ₱0.255 ₱0.255 20,000 ₱5,100.00 0.00 0.00%
Oct 31, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Oct 30, 2024 ₱0.255 ₱0.255 ₱0.255 0 ₱0.00 0.00 0.00%
Oct 29, 2024 ₱0.255 ₱0.255 ₱0.250 30,000 ₱7,650.00 +0.01 +2.00%
Oct 28, 2024 ₱0.250 ₱0.250 ₱0.250 0 ₱0.00 0.00 0.00%
Oct 25, 2024 ₱0.250 ₱0.250 ₱0.250 1,440,000 ₱360,000.00 0.00 0.00%
Oct 24, 2024 ₱0.250 ₱0.250 ₱0.250 0 ₱0.00 0.00 0.00%
Oct 23, 2024 ₱0.250 ₱0.250 ₱0.250 190,000 ₱47,500.00 0.00 0.00%
Oct 22, 2024 ₱0.250 ₱0.255 ₱0.250 5,880,000 ₱1,475,500.00 0.00 0.00%
Oct 21, 2024 ₱0.250 ₱0.255 ₱0.250 1,520,000 ₱382,500.00 -0.00 -1.96%
Advanced Filters

Narrow down the PHES historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks