PHES Stock Price History - Philippine Estates Corporation

Advanced Filters
Best Day
₱0.370
August 12, 2025
Worst Day
₱0.330
August 26, 2025
Average Volume
258.5K
Daily Average
Most Traded
1.2M
August 08, 2025
Date Close High Low Volume Value Change Change %
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%
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