SEVN Stock Price History - Philippine Seven Corporation

Best Day

₱71.45

November 20, 2024

Worst Day

₱40.00

November 14, 2025

Average Volume

536K

Daily Average

Most Traded

14.56M

October 01, 2025

Historical price data for SEVN stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱40.60	₱40.60	₱40.60	0	₱0	₱0.00	0.00%
Nov 19, 2025	₱40.60	₱40.60	₱40.50	46K shares	₱1.88 Million	+₱0.10	+0.25%
Nov 18, 2025	₱40.50	₱42.00	₱40.45	35K shares	₱1.42 Million	+₱0.05	+0.12%
Nov 17, 2025	₱40.45	₱40.85	₱40.00	52K shares	₱2.09 Million	+₱0.46	+1.13%
Nov 14, 2025	₱40.00	₱41.95	₱40.00	8K shares	₱336K	-₱0.30	-0.74%
Nov 13, 2025	₱40.30	₱41.00	₱40.00	1.41M shares	₱56.79 Million	+₱0.30	+0.75%
Nov 12, 2025	₱40.00	₱40.30	₱40.00	87K shares	₱3.51 Million	-₱0.54	-1.36%
Nov 11, 2025	₱40.55	₱41.00	₱40.05	15K shares	₱622K	-₱0.45	-1.10%
Nov 10, 2025	₱41.00	₱41.00	₱39.50	114K shares	₱4.63 Million	+₱0.50	+1.23%
Nov 07, 2025	₱40.50	₱41.00	₱40.50	12K shares	₱467K	-₱0.10	-0.25%
Nov 06, 2025	₱40.60	₱42.00	₱40.60	17K shares	₱700K	-₱0.54	-1.34%
Nov 05, 2025	₱41.15	₱42.05	₱41.15	1.34M shares	₱55.43 Million	-₱0.88	-2.14%
Nov 04, 2025	₱42.05	₱42.40	₱40.20	592K shares	₱24.53 Million	-₱0.40	-0.94%
Nov 03, 2025	₱42.45	₱42.45	₱40.75	3.24M shares	₱135.33 Million	+₱1.29	+3.03%
Oct 30, 2025	₱41.20	₱41.80	₱41.20	97K shares	₱4.00 Million	₱0.00	0.00%
Oct 29, 2025	₱41.20	₱41.50	₱41.20	3K shares	₱108K	+₱0.15	+0.37%
Oct 28, 2025	₱41.05	₱42.55	₱41.05	18K shares	₱719K	-₱0.44	-1.08%
Oct 27, 2025	₱41.50	₱42.75	₱41.50	8K shares	₱333K	-₱0.54	-1.31%
Oct 24, 2025	₱42.05	₱43.70	₱41.05	27K shares	₱1.15 Million	+₱0.10	+0.24%
Oct 23, 2025	₱41.95	₱44.00	₱41.75	303K shares	₱13.08 Million	-₱0.98	-2.33%
Oct 22, 2025	₱42.95	₱43.50	₱41.80	505K shares	₱21.44 Million	+₱1.08	+2.51%
Oct 21, 2025	₱41.90	₱42.85	₱41.80	4K shares	₱181K	-₱0.93	-2.22%
Oct 20, 2025	₱42.85	₱44.50	₱42.85	13K shares	₱582K	-₱0.69	-1.61%
Oct 17, 2025	₱43.55	₱43.55	₱41.80	3.12M shares	₱131.08 Million	+₱1.66	+3.81%
Oct 16, 2025	₱41.95	₱42.45	₱41.80	4K shares	₱146K	+₱0.15	+0.36%
Oct 15, 2025	₱41.80	₱42.50	₱41.15	19K shares	₱782K	₱0.00	0.00%
Oct 14, 2025	₱41.80	₱42.90	₱41.10	10K shares	₱421K	+₱0.66	+1.58%
Oct 13, 2025	₱41.15	₱42.15	₱41.15	26K shares	₱1.10 Million	-₱0.98	-2.37%
Oct 10, 2025	₱42.15	₱42.50	₱41.65	7K shares	₱306K	-₱0.30	-0.71%
Oct 09, 2025	₱42.45	₱42.70	₱42.35	491K shares	₱20.86 Million	-₱0.25	-0.59%
Oct 08, 2025	₱42.70	₱42.70	₱41.85	14K shares	₱571K	+₱0.10	+0.23%
Oct 07, 2025	₱42.60	₱42.60	₱41.55	36K shares	₱1.52 Million	+₱0.46	+1.07%
Oct 06, 2025	₱42.15	₱42.90	₱41.70	29K shares	₱1.23 Million	+₱0.66	+1.57%
Oct 03, 2025	₱41.50	₱43.05	₱40.75	545K shares	₱22.16 Million	+₱0.76	+1.84%
Oct 02, 2025	₱40.75	₱43.05	₱40.60	1.34M shares	₱54.80 Million	-₱0.25	-0.61%
Oct 01, 2025	₱41.00	₱41.45	₱39.50	14.56M shares	₱583.41 Million	-₱1.40	-3.42%
Sep 30, 2025	₱42.45	₱43.20	₱42.00	484K shares	₱20.59 Million	-₱0.74	-1.74%
Sep 29, 2025	₱43.20	₱46.95	₱43.20	757K shares	₱32.71 Million	-₱0.54	-1.26%
Sep 26, 2025	₱43.75	₱43.90	₱43.65	11K shares	₱459K	+₱0.10	+0.23%
Sep 25, 2025	₱43.65	₱43.95	₱43.65	212K shares	₱9.28 Million	-₱0.30	-0.68%
Sep 24, 2025	₱43.95	₱46.00	₱43.70	62K shares	₱2.72 Million	-₱0.74	-1.68%
Sep 23, 2025	₱44.70	₱44.70	₱44.20	7K shares	₱311K	+₱0.51	+1.13%
Sep 22, 2025	₱44.20	₱45.00	₱44.20	23K shares	₱1,000K	-₱0.79	-1.78%
Sep 19, 2025	₱45.00	₱46.00	₱44.00	534K shares	₱24.03 Million	+₱0.50	+1.12%
Sep 18, 2025	₱44.50	₱45.00	₱44.50	23K shares	₱1.04 Million	-₱0.10	-0.22%
Sep 17, 2025	₱44.60	₱45.70	₱44.60	51K shares	₱2.29 Million	-₱0.88	-1.98%
Sep 16, 2025	₱45.50	₱45.90	₱45.10	20K shares	₱898K	-₱0.40	-0.87%
Sep 15, 2025	₱45.90	₱46.50	₱45.90	516K shares	₱23.90 Million	-₱0.59	-1.29%
Sep 12, 2025	₱46.50	₱46.50	₱46.05	184K shares	₱8.56 Million	₱0.00	0.00%
Sep 11, 2025	₱46.50	₱46.50	₱46.35	530K shares	₱24.64 Million	₱0.00	0.00%
Sep 10, 2025	₱46.50	₱46.50	₱46.30	33K shares	₱1.53 Million	₱0.00	0.00%
Sep 09, 2025	₱46.50	₱47.00	₱46.45	210K shares	₱9.78 Million	-₱0.49	-1.06%
Sep 08, 2025	₱47.00	₱48.00	₱46.55	3K shares	₱123K	+₱0.46	+0.97%
Sep 05, 2025	₱46.55	₱48.00	₱46.50	33K shares	₱1.56 Million	-₱0.35	-0.75%
Sep 04, 2025	₱46.90	₱47.95	₱46.90	15K shares	₱691K	₱0.00	0.00%
Sep 03, 2025	₱46.90	₱48.20	₱46.80	923K shares	₱43.57 Million	+₱0.10	+0.21%
Sep 02, 2025	₱46.80	₱48.20	₱46.00	62K shares	₱2.93 Million	-₱1.36	-2.90%
Sep 01, 2025	₱48.20	₱49.95	₱45.95	196K shares	₱9.44 Million	-₱1.69	-3.50%
Aug 29, 2025	₱49.95	₱52.00	₱49.55	7K shares	₱373K	-₱1.31	-2.63%
Aug 28, 2025	₱51.30	₱51.60	₱51.30	800 shares	₱41K	+₱1.54	+3.01%
Aug 27, 2025	₱49.80	₱50.30	₱49.20	30K shares	₱1.48 Million	-₱0.49	-0.99%
Aug 26, 2025	₱50.30	₱51.60	₱50.30	24K shares	₱1.23 Million	-₱0.69	-1.37%
Aug 22, 2025	₱51.00	₱51.65	₱50.00	170K shares	₱8.67 Million	₱0.00	0.00%
Aug 20, 2025	₱51.00	₱51.75	₱50.20	112K shares	₱5.73 Million	₱0.00	0.00%
Aug 19, 2025	₱51.00	₱52.05	₱51.00	416K shares	₱21.33 Million	-₱1.27	-2.49%
Aug 18, 2025	₱52.30	₱52.95	₱52.30	17K shares	₱905K	-₱0.69	-1.32%
Aug 15, 2025	₱53.00	₱53.45	₱52.10	100K shares	₱5.28 Million	₱0.00	0.00%
Aug 14, 2025	₱53.00	₱53.45	₱52.95	21K shares	₱1.10 Million	₱0.00	0.00%
Aug 13, 2025	₱53.00	₱53.30	₱53.00	23K shares	₱1.21 Million	-₱0.15	-0.28%
Aug 12, 2025	₱53.15	₱53.40	₱52.05	87K shares	₱4.58 Million	+₱0.15	+0.28%
Aug 11, 2025	₱53.00	₱54.50	₱53.00	55K shares	₱2.94 Million	-₱0.49	-0.93%
Aug 08, 2025	₱53.50	₱54.90	₱53.45	225K shares	₱12.10 Million	-₱1.36	-2.55%
Aug 07, 2025	₱54.90	₱55.05	₱53.00	772K shares	₱42.32 Million	+₱0.92	+1.67%
Aug 06, 2025	₱54.00	₱54.50	₱53.00	50K shares	₱2.68 Million	-₱0.50	-0.92%
Aug 05, 2025	₱54.50	₱55.00	₱53.40	20K shares	₱1.10 Million	-₱0.50	-0.91%
Aug 04, 2025	₱55.00	₱55.00	₱53.00	499K shares	₱27.36 Million	+₱1.33	+2.42%
Aug 01, 2025	₱53.70	₱54.30	₱53.00	35K shares	₱1.86 Million	+₱0.71	+1.32%
Jul 31, 2025	₱53.00	₱53.90	₱51.85	158K shares	₱8.34 Million	-₱0.89	-1.67%
Jul 30, 2025	₱53.90	₱55.25	₱53.90	30K shares	₱1.60 Million	-₱1.32	-2.44%
Jul 29, 2025	₱55.25	₱55.50	₱54.30	592K shares	₱32.63 Million	+₱1.33	+2.41%
Jul 28, 2025	₱53.95	₱53.95	₱52.50	463K shares	₱24.78 Million	+₱1.22	+2.27%
Jul 25, 2025	₱52.75	₱53.20	₱52.70	425K shares	₱22.52 Million	+₱0.05	+0.09%
Jul 24, 2025	₱52.70	₱53.25	₱51.90	31K shares	₱1.63 Million	+₱0.45	+0.86%
Jul 23, 2025	₱52.25	₱52.95	₱51.00	55K shares	₱2.88 Million	+₱1.28	+2.45%
Jul 22, 2025	₱51.00	₱51.00	₱49.75	3.48M shares	₱174.21 Million	+₱1.28	+2.51%
Jul 21, 2025	₱49.75	₱49.90	₱48.40	92K shares	₱4.50 Million	+₱0.45	+0.91%
Jul 18, 2025	₱49.30	₱49.80	₱49.00	53K shares	₱2.60 Million	-₱0.69	-1.40%
Jul 17, 2025	₱50.00	₱50.10	₱49.05	2.63M shares	₱131.32 Million	₱0.00	0.00%
Jul 16, 2025	₱50.00	₱50.05	₱49.55	2.99M shares	₱149.27 Million	₱0.00	0.00%
Jul 15, 2025	₱50.00	₱50.00	₱49.00	92K shares	₱4.54 Million	+₱0.20	+0.40%
Jul 14, 2025	₱49.80	₱50.00	₱48.65	88K shares	₱4.38 Million	-₱0.20	-0.40%
Jul 11, 2025	₱50.00	₱50.00	₱48.60	202K shares	₱10.07 Million	₱0.00	0.00%
Jul 10, 2025	₱50.00	₱50.05	₱49.05	694K shares	₱34.59 Million	+₱1.13	+2.25%
Jul 09, 2025	₱48.90	₱49.95	₱48.00	928K shares	₱45.35 Million	+₱0.92	+1.88%
Jul 08, 2025	₱48.00	₱48.05	₱47.30	249K shares	₱11.95 Million	₱0.00	0.00%
Jul 07, 2025	₱48.00	₱48.95	₱46.50	7.36M shares	₱345.75 Million	+₱1.55	+3.23%
Jul 04, 2025	₱46.50	₱46.65	₱45.75	202K shares	₱9.31 Million	+₱0.81	+1.75%
Jul 03, 2025	₱45.70	₱46.45	₱45.05	94K shares	₱4.28 Million	-₱0.25	-0.54%
Jul 02, 2025	₱45.95	₱46.00	₱45.30	61K shares	₱2.77 Million	+₱0.45	+0.99%
Jul 01, 2025	₱45.50	₱47.00	₱44.95	709K shares	₱32.30 Million	₱0.00	0.00%
Jun 30, 2025	₱45.50	₱45.95	₱45.25	534K shares	₱24.35 Million	+₱0.25	+0.55%
Jun 27, 2025	₱45.25	₱45.85	₱45.20	533K shares	₱24.29 Million	-₱0.10	-0.22%
Jun 26, 2025	₱45.35	₱46.50	₱45.00	19K shares	₱883K	+₱0.35	+0.78%
Jun 25, 2025	₱45.00	₱45.40	₱44.50	423K shares	₱18.88 Million	+₱0.50	+1.12%
Jun 24, 2025	₱44.50	₱45.60	₱44.50	709K shares	₱31.63 Million	-₱0.30	-0.67%
Jun 23, 2025	₱44.80	₱45.25	₱44.45	164K shares	₱7.38 Million	+₱0.30	+0.67%
Jun 20, 2025	₱44.50	₱45.45	₱44.50	47K shares	₱2.07 Million	-₱0.49	-1.11%
Jun 19, 2025	₱45.00	₱45.20	₱44.90	33K shares	₱1.50 Million	₱0.00	0.00%
Jun 18, 2025	₱45.00	₱45.00	₱44.50	259K shares	₱11.57 Million	+₱0.15	+0.33%
Jun 17, 2025	₱44.85	₱45.00	₱44.80	27K shares	₱1.19 Million	-₱0.15	-0.33%
Jun 16, 2025	₱45.00	₱45.00	₱44.05	233K shares	₱10.44 Million	+₱0.45	+1.01%
Jun 13, 2025	₱44.55	₱45.05	₱44.50	572K shares	₱25.72 Million	-₱0.25	-0.56%
Jun 11, 2025	₱44.80	₱45.45	₱43.50	1.63M shares	₱72.72 Million	-₱0.39	-0.88%
Jun 10, 2025	₱45.20	₱45.90	₱44.50	12.69M shares	₱571.11 Million	+₱0.20	+0.44%
Jun 09, 2025	₱45.00	₱45.05	₱43.50	622K shares	₱27.74 Million	+₱0.05	+0.11%
Jun 05, 2025	₱44.95	₱44.95	₱44.95	2.53M shares	₱113.37 Million	+₱0.05	+0.11%
Jun 04, 2025	₱44.90	₱45.90	₱44.50	45K shares	₱2.02 Million	-₱0.10	-0.22%
Jun 03, 2025	₱45.00	₱45.95	₱44.70	52K shares	₱2.34 Million	₱0.00	0.00%
Jun 02, 2025	₱45.00	₱47.30	₱44.15	492K shares	₱22.04 Million	+₱1.02	+2.27%
May 30, 2025	₱44.00	₱45.00	₱44.00	416K shares	₱18.40 Million	-₱0.98	-2.22%
May 29, 2025	₱45.00	₱45.80	₱44.95	1.90M shares	₱85.41 Million	-₱0.79	-1.75%
May 28, 2025	₱45.80	₱46.00	₱45.10	736K shares	₱33.66 Million	-₱0.20	-0.43%
May 27, 2025	₱46.00	₱46.90	₱44.50	1.50M shares	₱68.44 Million	+₱0.30	+0.66%
May 26, 2025	₱45.70	₱46.35	₱45.70	43K shares	₱2.00 Million	-₱0.64	-1.40%
May 23, 2025	₱46.35	₱46.70	₱46.00	142K shares	₱6.52 Million	+₱0.35	+0.76%
May 22, 2025	₱46.00	₱46.65	₱44.80	339K shares	₱15.56 Million	+₱0.51	+1.10%
May 21, 2025	₱45.50	₱47.00	₱45.10	790K shares	₱35.97 Million	-₱0.30	-0.66%
May 20, 2025	₱45.80	₱46.00	₱44.00	62K shares	₱2.85 Million	+₱1.87	+4.09%
May 19, 2025	₱44.00	₱45.00	₱43.00	940K shares	₱41.32 Million	-₱0.98	-2.22%
May 16, 2025	₱45.00	₱47.45	₱44.55	47K shares	₱2.14 Million	-₱0.69	-1.53%
May 15, 2025	₱45.70	₱45.95	₱45.00	191K shares	₱8.61 Million	+₱0.71	+1.56%
May 14, 2025	₱45.00	₱46.00	₱43.30	1.67M shares	₱74.40 Million	-₱0.59	-1.32%
May 13, 2025	₱45.60	₱46.70	₱43.05	482K shares	₱22.01 Million	-₱1.36	-2.98%
May 09, 2025	₱47.00	₱47.45	₱46.00	219K shares	₱10.20 Million	-₱0.39	-0.84%
May 08, 2025	₱47.40	₱48.70	₱46.80	144K shares	₱6.80 Million	-₱0.98	-2.07%
May 07, 2025	₱48.40	₱49.70	₱48.30	37K shares	₱1.81 Million	-₱1.27	-2.62%
May 06, 2025	₱49.70	₱49.70	₱49.30	146K shares	₱7.24 Million	₱0.00	0.00%
May 05, 2025	₱49.70	₱52.30	₱49.00	371K shares	₱18.77 Million	-₱1.12	-2.26%
May 02, 2025	₱50.85	₱52.95	₱50.65	259K shares	₱13.32 Million	-₱2.06	-4.06%
Apr 30, 2025	₱53.00	₱53.65	₱53.00	131K shares	₱6.99 Million	-₱0.74	-1.40%
Apr 29, 2025	₱53.75	₱54.60	₱53.75	404K shares	₱21.92 Million	-₱1.08	-2.01%
Apr 28, 2025	₱54.85	₱55.00	₱53.85	46K shares	₱2.52 Million	+₱0.25	+0.46%
Apr 25, 2025	₱54.60	₱55.70	₱53.30	279K shares	₱15.29 Million	-₱0.30	-0.55%
Apr 24, 2025	₱54.90	₱55.60	₱54.75	260K shares	₱14.46 Million	-₱0.69	-1.26%
Apr 23, 2025	₱55.60	₱56.50	₱55.20	19K shares	₱1.07 Million	-₱0.49	-0.89%
Apr 22, 2025	₱56.10	₱56.50	₱56.00	2K shares	₱127K	-₱0.40	-0.71%
Apr 21, 2025	₱56.50	₱57.00	₱55.70	22K shares	₱1.24 Million	+₱1.38	+2.45%
Apr 16, 2025	₱55.15	₱57.85	₱55.15	128K shares	₱7.16 Million	-₱1.46	-2.65%
Apr 15, 2025	₱56.65	₱57.70	₱55.30	10K shares	₱537K	+₱1.28	+2.26%
Apr 14, 2025	₱55.40	₱59.85	₱55.30	77K shares	₱4.40 Million	-₱0.59	-1.07%
Apr 11, 2025	₱56.00	₱60.00	₱54.75	81K shares	₱4.52 Million	+₱1.28	+2.28%
Apr 10, 2025	₱54.75	₱55.00	₱52.75	2.18M shares	₱119.36 Million	+₱2.35	+4.29%
Apr 08, 2025	₱52.50	₱55.00	₱52.50	182K shares	₱9.69 Million	₱0.00	0.00%
Apr 07, 2025	₱52.50	₱57.30	₱52.50	164K shares	₱9.21 Million	-₱4.40	-8.38%
Apr 04, 2025	₱57.30	₱58.00	₱57.00	10K shares	₱601K	-₱0.69	-1.21%
Apr 03, 2025	₱58.00	₱59.00	₱57.50	305K shares	₱17.76 Million	-₱0.35	-0.60%
Apr 02, 2025	₱58.35	₱58.50	₱57.40	790K shares	₱45.84 Million	+₱0.50	+0.86%
Mar 31, 2025	₱57.85	₱58.00	₱57.05	3K shares	₱195K	-₱0.15	-0.26%
Mar 28, 2025	₱58.00	₱58.00	₱56.00	203K shares	₱11.69 Million	+₱1.02	+1.75%
Mar 27, 2025	₱57.00	₱57.45	₱56.85	15K shares	₱872K	-₱0.25	-0.44%
Mar 26, 2025	₱57.25	₱58.20	₱56.50	183K shares	₱10.50 Million	+₱0.25	+0.44%
Mar 25, 2025	₱57.00	₱58.50	₱56.95	29K shares	₱1.64 Million	-₱1.46	-2.56%
Mar 24, 2025	₱58.50	₱63.50	₱58.50	31K shares	₱1.86 Million	-₱4.86	-8.31%
Mar 21, 2025	₱63.80	₱63.80	₱57.70	90K shares	₱5.66 Million	+₱6.38	+10.00%
Mar 20, 2025	₱58.00	₱59.85	₱56.95	33K shares	₱1.95 Million	+₱1.12	+1.93%
Mar 19, 2025	₱56.90	₱56.90	₱55.50	12K shares	₱687K	+₱1.43	+2.52%
Mar 18, 2025	₱55.50	₱55.70	₱54.75	281K shares	₱15.59 Million	+₱0.76	+1.37%
Mar 17, 2025	₱54.75	₱55.55	₱53.50	329K shares	₱18.25 Million	₱0.00	0.00%
Mar 14, 2025	₱54.75	₱55.70	₱54.00	8K shares	₱412K	+₱0.76	+1.39%
Mar 13, 2025	₱54.00	₱55.90	₱53.60	160K shares	₱8.66 Million	+₱0.30	+0.56%
Mar 12, 2025	₱53.70	₱53.80	₱51.75	67K shares	₱3.52 Million	+₱2.02	+3.77%
Mar 11, 2025	₱51.75	₱53.00	₱50.60	42K shares	₱2.16 Million	+₱1.17	+2.27%
Mar 10, 2025	₱50.60	₱54.50	₱50.60	315K shares	₱16.47 Million	-₱2.74	-5.42%
Mar 07, 2025	₱53.50	₱55.95	₱53.40	76K shares	₱4.05 Million	+₱0.66	+1.23%
Mar 06, 2025	₱52.85	₱54.00	₱52.55	195K shares	₱10.28 Million	+₱0.30	+0.57%
Mar 05, 2025	₱52.55	₱54.95	₱52.00	83K shares	₱4.46 Million	+₱0.56	+1.06%
Mar 04, 2025	₱52.00	₱53.50	₱51.15	1.43M shares	₱74.40 Million	+₱1.02	+1.96%
Mar 03, 2025	₱51.00	₱55.00	₱51.00	43K shares	₱2.27 Million	-₱3.71	-7.27%
Feb 28, 2025	₱55.00	₱55.00	₱53.95	47K shares	₱2.54 Million	+₱1.02	+1.85%
Feb 27, 2025	₱54.00	₱56.80	₱53.25	114K shares	₱6.26 Million	-₱1.46	-2.70%
Feb 26, 2025	₱55.50	₱58.45	₱55.50	178K shares	₱10.11 Million	-₱1.79	-3.23%
Feb 25, 2025	₱57.35	₱57.95	₱56.80	50K shares	₱2.87 Million	+₱2.13	+3.71%
Feb 24, 2025	₱55.30	₱58.45	₱55.30	98K shares	₱5.55 Million	-₱2.39	-4.33%
Feb 21, 2025	₱57.80	₱58.45	₱57.75	166K shares	₱9.67 Million	+₱0.05	+0.09%
Feb 20, 2025	₱57.75	₱60.00	₱57.10	9.69M shares	₱564.91 Million	+₱0.96	+1.67%
Feb 19, 2025	₱56.80	₱59.00	₱56.55	180K shares	₱10.35 Million	-₱2.07	-3.65%
Feb 18, 2025	₱58.95	₱63.00	₱58.95	273K shares	₱16.13 Million	-₱0.98	-1.67%
Feb 17, 2025	₱59.95	₱61.00	₱58.80	111K shares	₱6.67 Million	-₱1.03	-1.72%
Feb 14, 2025	₱61.00	₱65.45	₱60.05	42K shares	₱2.57 Million	₱0.00	0.00%
Feb 13, 2025	₱61.00	₱62.00	₱60.65	346K shares	₱21.25 Million	-₱0.88	-1.45%
Feb 12, 2025	₱61.90	₱63.00	₱61.00	118K shares	₱7.31 Million	-₱0.10	-0.16%
Feb 11, 2025	₱62.00	₱67.75	₱62.00	27K shares	₱1.69 Million	-₱1.46	-2.36%
Feb 10, 2025	₱63.50	₱65.25	₱63.50	126K shares	₱8.06 Million	-₱0.55	-0.86%
Feb 07, 2025	₱64.05	₱66.05	₱64.00	26K shares	₱1.66 Million	-₱0.94	-1.46%
Feb 06, 2025	₱65.00	₱65.00	₱64.30	330K shares	₱21.44 Million	+₱0.51	+0.78%
Feb 05, 2025	₱64.50	₱65.50	₱64.50	1.23M shares	₱79.74 Million	-₱0.50	-0.77%
Feb 04, 2025	₱65.00	₱70.00	₱64.35	409K shares	₱26.66 Million	₱0.00	0.00%
Feb 03, 2025	₱65.00	₱70.00	₱65.00	85K shares	₱5.51 Million	-₱0.64	-0.99%
Jan 31, 2025	₱65.65	₱65.95	₱64.90	322K shares	₱21.15 Million	+₱0.76	+1.16%
Jan 30, 2025	₱64.90	₱65.00	₱64.00	2.95M shares	₱190.52 Million	+₱0.86	+1.33%
Jan 28, 2025	₱64.05	₱65.95	₱63.95	877K shares	₱56.20 Million	-₱1.84	-2.88%
Jan 27, 2025	₱65.95	₱66.85	₱65.60	30K shares	₱1.99 Million	-₱0.49	-0.75%
Jan 24, 2025	₱66.45	₱66.90	₱66.45	13K shares	₱872K	-₱0.45	-0.67%
Jan 23, 2025	₱66.90	₱66.95	₱66.50	1.47M shares	₱98.71 Million	-₱0.05	-0.07%
Jan 22, 2025	₱66.95	₱67.50	₱66.40	2K shares	₱157K	+₱0.46	+0.68%
Jan 21, 2025	₱66.50	₱67.10	₱66.35	110K shares	₱7.30 Million	-₱0.65	-0.97%
Jan 20, 2025	₱67.15	₱68.25	₱67.00	17K shares	₱1.14 Million	-₱1.08	-1.61%
Jan 17, 2025	₱68.25	₱68.25	₱66.10	6K shares	₱375K	+₱1.79	+2.63%
Jan 16, 2025	₱66.50	₱69.00	₱66.50	2.60M shares	₱175.51 Million	-₱0.50	-0.75%
Jan 15, 2025	₱67.00	₱67.10	₱66.90	22K shares	₱1.50 Million	₱0.00	0.00%
Jan 14, 2025	₱67.00	₱67.20	₱67.00	4K shares	₱239K	-₱1.76	-2.62%
Jan 13, 2025	₱68.80	₱69.50	₱68.00	2K shares	₱171K	+₱0.81	+1.18%
Jan 10, 2025	₱68.00	₱68.50	₱67.80	187K shares	₱12.70 Million	₱0.00	0.00%
Jan 09, 2025	₱68.00	₱68.00	₱67.90	22K shares	₱1.46 Million	₱0.00	0.00%
Jan 08, 2025	₱68.00	₱68.00	₱67.90	1.64M shares	₱111.44 Million	-₱0.74	-1.09%
Jan 07, 2025	₱68.75	₱69.90	₱68.50	49K shares	₱3.41 Million	+₱0.25	+0.36%
Jan 06, 2025	₱68.50	₱69.00	₱68.20	63K shares	₱4.33 Million	₱0.00	0.00%
Jan 03, 2025	₱68.50	₱68.95	₱68.30	179K shares	₱12.28 Million	+₱0.51	+0.74%
Jan 02, 2025	₱68.00	₱69.85	₱67.65	169K shares	₱11.44 Million	+₱0.20	+0.29%
Dec 27, 2024	₱67.80	₱69.95	₱67.80	2K shares	₱153K	-₱0.69	-1.02%
Dec 26, 2024	₱68.50	₱69.70	₱66.80	432K shares	₱29.17 Million	+₱0.91	+1.33%
Dec 23, 2024	₱67.60	₱70.00	₱66.85	1.51M shares	₱102.83 Million	-₱2.50	-3.70%
Dec 20, 2024	₱70.20	₱70.20	₱69.45	296K shares	₱20.61 Million	+₱0.71	+1.01%
Dec 19, 2024	₱69.50	₱70.00	₱69.00	410K shares	₱28.50 Million	-₱0.25	-0.36%
Dec 18, 2024	₱69.75	₱69.75	₱69.00	22K shares	₱1.53 Million	+₱0.76	+1.09%
Dec 17, 2024	₱69.00	₱69.10	₱66.50	139K shares	₱9.60 Million	+₱1.01	+1.47%
Dec 16, 2024	₱68.00	₱69.00	₱68.00	58K shares	₱3.91 Million	₱0.00	0.00%
Dec 13, 2024	₱68.00	₱68.00	₱67.25	122K shares	₱8.25 Million	+₱0.05	+0.07%
Dec 12, 2024	₱67.95	₱68.00	₱67.05	58K shares	₱3.93 Million	+₱0.46	+0.67%
Dec 11, 2024	₱67.50	₱68.00	₱67.30	286K shares	₱19.30 Million	+₱1.01	+1.50%
Dec 10, 2024	₱66.50	₱68.00	₱66.50	21K shares	₱1.42 Million	-₱0.98	-1.48%
Dec 09, 2024	₱67.50	₱68.20	₱67.15	32K shares	₱2.18 Million	-₱0.70	-1.03%
Dec 06, 2024	₱68.20	₱68.50	₱68.10	1.37M shares	₱93.38 Million	-₱0.20	-0.29%
Dec 05, 2024	₱68.40	₱70.10	₱68.00	213K shares	₱14.59 Million	+₱1.48	+2.17%
Dec 04, 2024	₱66.95	₱68.00	₱66.85	375K shares	₱25.17 Million	+₱0.71	+1.06%
Dec 03, 2024	₱66.25	₱68.00	₱65.25	2.49M shares	₱164.85 Million	-₱1.61	-2.43%
Dec 02, 2024	₱67.90	₱70.30	₱67.80	10K shares	₱669K	-₱1.56	-2.30%
Nov 29, 2024	₱69.50	₱72.40	₱69.50	96K shares	₱6.70 Million	-₱0.44	-0.64%
Nov 28, 2024	₱69.95	₱70.50	₱69.85	19K shares	₱1.32 Million	-₱0.55	-0.78%
Nov 27, 2024	₱70.50	₱71.35	₱69.90	950 shares	₱67K	+₱0.61	+0.86%
Nov 26, 2024	₱69.90	₱70.00	₱69.05	319K shares	₱22.17 Million	+₱0.86	+1.23%
Nov 25, 2024	₱69.05	₱70.40	₱68.60	49K shares	₱3.37 Million	+₱0.50	+0.73%
Nov 22, 2024	₱68.55	₱69.85	₱68.55	283K shares	₱19.42 Million	-₱1.28	-1.86%
Nov 21, 2024	₱69.85	₱72.75	₱69.85	32K shares	₱2.29 Million	-₱1.56	-2.24%
Nov 20, 2024	₱71.45	₱73.00	₱69.45	48K shares	₱3.33 Million	+₱1.79	+2.51%

Advanced Filters

Narrow down the SEVN 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.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of SEVN historical performance

The price chart displays SEVN closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in SEVN price history

Nov

2025

November 14, 2025

Lowest Price

₱40.00

Lowest price of ₱40.00 recorded, marking the period's minimum valuation, with a -0.74% decline on that day

Oct

2025

October 01, 2025

Highest Trading Volume

₱41.00 14.56M Shares (₱596.93M total value)

Most actively traded day with 14.56M shares (₱596.93M total value) at ₱41.00 per share, indicating peak investor activity

Apr

2025

April 07, 2025

Biggest Daily Loss

₱52.50 (-8.38%)

Single-day loss of -8.38% with ₱4.40 price decrease, the largest percentage drop in this period, with 164K shares traded during the decline

Mar

2025

March 21, 2025

Biggest Daily Gain

₱63.80 (+10.00%)

Single-day gain of 10.00% with ₱6.38 price increase, the largest percentage rise in this period, with 90K shares changing hands

Nov

2024

November 20, 2024

Highest Price

₱71.45

Peak price of ₱71.45 reached during this period, representing the stock's maximum value, with 48K shares traded and +2.51% price movement on that day

Historical Insights

Statistical analysis of SEVN price movements

Price Volatility

Moderate

SEVN showed moderate volatility with a standard deviation of 1.95% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, SEVN recorded 100 positive days, 117 negative days, and 28 unchanged days, resulting in a win rate of 40.8% for the period.

Average Daily Change

-0.20%

The stock demonstrated an average daily change of -0.20%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱31.45

The trading range spread for SEVN was ₱31.45, 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 SEVN by sector and company group

PGOLD Puregold Price Club, Inc. ₱38.90 1.04%

RRHI Robinsons Retail Holdings, Inc. ₱32.90 1.86%

BCOR Berjaya Philippines, Inc. ₱7.92 0.00%

WLCON Wilcon Depot, Inc. ₱6.79 1.34%

SSI SSI Group, Inc. ₱2.45 0.00%

MRSGI Metro Retail Stores Group, Inc. ₱1.14 0.00%

UPSON Upson International Corp. ₱0.690 0.00%

HOME AllHome Corp. ₱0.260 0.00%

Historical Price Data FAQs

Common questions about SEVN stock price history

What is the SEVN stock price history page?

The SEVN stock price history page provides comprehensive historical trading data for Philippine Seven Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for SEVN historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in SEVN insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for SEVN?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for SEVN historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for SEVN?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

SEVN Stock Price History - Philippine Seven Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs