PHES Stock Price History - Philippine Estates Corporation

Advanced Filters
Best Day
₱0.375
September 30, 2025
Worst Day
₱0.325
October 10, 2025
Average Volume
108.6K
Daily Average
Most Traded
530.0K
September 25, 2025
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%
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