PHES Stock Price History - Philippine Estates Corporation

Advanced Filters
Best Day
₱0.280
July 25, 2025
Worst Day
₱0.260
July 09, 2025
Average Volume
112.4K
Daily Average
Most Traded
930.0K
June 27, 2025
Date Close High Low Volume Value Change Change %
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%
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