SFI Stock Price History - Swift Foods, Inc.

Advanced Filters
Best Day
₱0.0670
July 22, 2024
Worst Day
₱0.0440
July 07, 2025
Average Volume
447.3K
Daily Average
Most Traded
9.0M
March 20, 2025
Date Close High Low Volume Value Change Change %
Jul 22, 2025 ₱0.0540 ₱0.0540 ₱0.0540 160,000 ₱8,640.00 0.00 0.00%
Jul 21, 2025 ₱0.0540 ₱0.0550 ₱0.0500 190,000 ₱10,150.00 +0.00 +8.00%
Jul 18, 2025 ₱0.0500 ₱0.0540 ₱0.0500 10,000 ₱500.00 -0.00 -7.41%
Jul 17, 2025 ₱0.0540 ₱0.0550 ₱0.0510 280,000 ₱14,890.00 +0.00 +5.88%
Jul 16, 2025 ₱0.0510 ₱0.0580 ₱0.0490 770,000 ₱38,450.00 -0.01 -12.07%
Jul 15, 2025 ₱0.0580 ₱0.0580 ₱0.0490 100,000 ₱5,800.00 +0.01 +18.37%
Jul 14, 2025 ₱0.0490 ₱0.0540 ₱0.0490 90,000 ₱4,410.00 -0.00 -9.26%
Jul 11, 2025 ₱0.0540 ₱0.0570 ₱0.0540 120,000 ₱6,520.00 -0.00 -5.26%
Jul 10, 2025 ₱0.0570 ₱0.0570 ₱0.0480 100,000 ₱5,700.00 +0.01 +18.75%
Jul 09, 2025 ₱0.0480 ₱0.0480 ₱0.0480 200,000 ₱9,600.00 0.00 0.00%
Jul 08, 2025 ₱0.0480 ₱0.0480 ₱0.0440 200,000 ₱9,600.00 +0.00 +9.09%
Jul 07, 2025 ₱0.0440 ₱0.0440 ₱0.0440 0 ₱0.00 0.00 0.00%
Jul 04, 2025 ₱0.0440 ₱0.0440 ₱0.0440 0 ₱0.00 0.00 0.00%
Jul 03, 2025 ₱0.0440 ₱0.0440 ₱0.0440 0 ₱0.00 0.00 0.00%
Jul 02, 2025 ₱0.0440 ₱0.0570 ₱0.0440 40,000 ₱1,980.00 -0.01 -22.81%
Jul 01, 2025 ₱0.0570 ₱0.0600 ₱0.0510 110,000 ₱6,320.00 +0.01 +11.76%
Jun 30, 2025 ₱0.0510 ₱0.0510 ₱0.0500 50,000 ₱2,510.00 +0.00 +2.00%
Jun 27, 2025 ₱0.0500 ₱0.0500 ₱0.0480 300,000 ₱15,000.00 +0.00 +4.17%
Jun 26, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
Jun 25, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
Jun 24, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
Jun 23, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
Jun 20, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
Jun 19, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
Jun 18, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
Jun 17, 2025 ₱0.0480 ₱0.0490 ₱0.0470 500,000 ₱23,700.00 -0.00 -2.04%
Jun 16, 2025 ₱0.0490 ₱0.0490 ₱0.0490 0 ₱0.00 0.00 0.00%
Jun 13, 2025 ₱0.0490 ₱0.0490 ₱0.0490 0 ₱0.00 0.00 0.00%
Jun 11, 2025 ₱0.0490 ₱0.0490 ₱0.0490 0 ₱0.00 0.00 0.00%
Jun 10, 2025 ₱0.0490 ₱0.0510 ₱0.0490 30,000 ₱1,470.00 -0.00 -3.92%
Jun 09, 2025 ₱0.0510 ₱0.0510 ₱0.0510 120,000 ₱6,120.00 0.00 0.00%
Jun 05, 2025 ₱0.0510 ₱0.0510 ₱0.0510 220,000 ₱11,220.00 0.00 0.00%
Jun 04, 2025 ₱0.0510 ₱0.0540 ₱0.0490 410,000 ₱20,350.00 -0.00 -5.56%
Jun 03, 2025 ₱0.0540 ₱0.0540 ₱0.0540 0 ₱0.00 0.00 0.00%
Jun 02, 2025 ₱0.0540 ₱0.0540 ₱0.0530 60,000 ₱3,190.00 +0.00 +1.89%
May 30, 2025 ₱0.0530 ₱0.0600 ₱0.0490 170,000 ₱8,850.00 -0.01 -11.67%
May 29, 2025 ₱0.0600 ₱0.0600 ₱0.0550 750,000 ₱43,950.00 +0.00 +5.26%
May 28, 2025 ₱0.0570 ₱0.0570 ₱0.0450 200,000 ₱11,400.00 +0.02 +26.67%
May 27, 2025 ₱0.0450 ₱0.0490 ₱0.0450 300,000 ₱13,600.00 -0.00 -8.16%
May 26, 2025 ₱0.0490 ₱0.0490 ₱0.0490 0 ₱0.00 0.00 0.00%
May 23, 2025 ₱0.0490 ₱0.0490 ₱0.0490 100,000 ₱4,900.00 0.00 0.00%
May 22, 2025 ₱0.0490 ₱0.0500 ₱0.0490 10,000 ₱490.00 -0.00 -2.00%
May 21, 2025 ₱0.0500 ₱0.0500 ₱0.0490 200,000 ₱9,900.00 +0.00 +2.04%
May 20, 2025 ₱0.0490 ₱0.0490 ₱0.0490 0 ₱0.00 0.00 0.00%
May 19, 2025 ₱0.0490 ₱0.0490 ₱0.0490 0 ₱0.00 0.00 0.00%
May 16, 2025 ₱0.0490 ₱0.0530 ₱0.0490 680,000 ₱33,390.00 -0.00 -7.55%
May 15, 2025 ₱0.0530 ₱0.0530 ₱0.0530 110,000 ₱5,830.00 0.00 0.00%
May 14, 2025 ₱0.0530 ₱0.0530 ₱0.0480 500,000 ₱26,500.00 +0.01 +10.42%
May 13, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
May 09, 2025 ₱0.0480 ₱0.0480 ₱0.0480 400,000 ₱19,200.00 0.00 0.00%
May 08, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
May 07, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
May 06, 2025 ₱0.0480 ₱0.0480 ₱0.0480 1,000,000 ₱48,000.00 0.00 0.00%
May 05, 2025 ₱0.0480 ₱0.0480 ₱0.0480 0 ₱0.00 0.00 0.00%
May 02, 2025 ₱0.0480 ₱0.0500 ₱0.0480 30,000 ₱1,460.00 -0.00 -4.00%
Apr 30, 2025 ₱0.0500 ₱0.0500 ₱0.0430 50,000 ₱2,410.00 0.00 0.00%
Apr 29, 2025 ₱0.0500 ₱0.0500 ₱0.0470 1,000,000 ₱50,000.00 +0.00 +6.38%
Apr 28, 2025 ₱0.0470 ₱0.0500 ₱0.0470 820,000 ₱38,540.00 -0.00 -6.00%
Apr 25, 2025 ₱0.0500 ₱0.0500 ₱0.0480 1,600,000 ₱78,900.00 +0.00 +2.04%
Apr 24, 2025 ₱0.0490 ₱0.0490 ₱0.0490 1,000,000 ₱49,000.00 0.00 0.00%
Apr 23, 2025 ₱0.0490 ₱0.0490 ₱0.0490 1,500,000 ₱73,500.00 0.00 0.00%
Apr 22, 2025 ₱0.0490 ₱0.0490 ₱0.0490 0 ₱0.00 0.00 0.00%
Apr 21, 2025 ₱0.0490 ₱0.0490 ₱0.0470 700,000 ₱33,100.00 +0.00 +4.26%
Apr 16, 2025 ₱0.0470 ₱0.0480 ₱0.0460 200,000 ₱9,300.00 -0.00 -2.08%
Apr 15, 2025 ₱0.0480 ₱0.0480 ₱0.0460 200,000 ₱9,600.00 +0.00 +4.35%
Apr 14, 2025 ₱0.0460 ₱0.0470 ₱0.0460 100,000 ₱4,600.00 -0.00 -2.13%
Apr 11, 2025 ₱0.0470 ₱0.0470 ₱0.0470 0 ₱0.00 0.00 0.00%
Apr 10, 2025 ₱0.0470 ₱0.0470 ₱0.0470 0 ₱0.00 0.00 0.00%
Apr 08, 2025 ₱0.0470 ₱0.0470 ₱0.0470 100,000 ₱4,700.00 0.00 0.00%
Apr 07, 2025 ₱0.0470 ₱0.0470 ₱0.0470 0 ₱0.00 0.00 0.00%
Apr 04, 2025 ₱0.0470 ₱0.0470 ₱0.0470 0 ₱0.00 0.00 0.00%
Apr 03, 2025 ₱0.0470 ₱0.0470 ₱0.0470 200,000 ₱9,400.00 0.00 0.00%
Apr 02, 2025 ₱0.0470 ₱0.0470 ₱0.0450 100,000 ₱4,700.00 +0.00 +4.44%
Mar 31, 2025 ₱0.0450 ₱0.0450 ₱0.0450 0 ₱0.00 0.00 0.00%
Mar 28, 2025 ₱0.0450 ₱0.0450 ₱0.0450 100,000 ₱4,500.00 0.00 0.00%
Mar 27, 2025 ₱0.0450 ₱0.0470 ₱0.0450 1,600,000 ₱72,700.00 -0.00 -2.17%
Mar 26, 2025 ₱0.0460 ₱0.0480 ₱0.0450 300,000 ₱14,000.00 +0.00 +2.22%
Mar 25, 2025 ₱0.0450 ₱0.0500 ₱0.0450 4,600,000 ₱214,000.00 -0.00 -2.17%
Mar 24, 2025 ₱0.0460 ₱0.0460 ₱0.0460 0 ₱0.00 0.00 0.00%
Mar 21, 2025 ₱0.0460 ₱0.0490 ₱0.0460 2,300,000 ₱109,100.00 -0.00 -4.17%
Mar 20, 2025 ₱0.0480 ₱0.0550 ₱0.0480 8,950,000 ₱446,750.00 -0.01 -12.73%
Mar 19, 2025 ₱0.0550 ₱0.0550 ₱0.0520 20,000 ₱1,100.00 +0.00 +5.77%
Mar 18, 2025 ₱0.0520 ₱0.0520 ₱0.0520 810,000 ₱42,130.00 0.00 0.00%
Mar 17, 2025 ₱0.0520 ₱0.0520 ₱0.0520 0 ₱0.00 0.00 0.00%
Mar 14, 2025 ₱0.0520 ₱0.0520 ₱0.0520 670,000 ₱34,840.00 0.00 0.00%
Mar 13, 2025 ₱0.0520 ₱0.0520 ₱0.0520 0 ₱0.00 0.00 0.00%
Mar 12, 2025 ₱0.0520 ₱0.0550 ₱0.0520 100,000 ₱5,200.00 -0.00 -5.45%
Mar 11, 2025 ₱0.0550 ₱0.0550 ₱0.0520 120,000 ₱6,300.00 +0.00 +5.77%
Mar 10, 2025 ₱0.0520 ₱0.0520 ₱0.0520 1,780,000 ₱92,560.00 -0.00 -1.89%
Mar 07, 2025 ₱0.0530 ₱0.0540 ₱0.0530 20,000 ₱1,060.00 -0.00 -1.85%
Mar 06, 2025 ₱0.0540 ₱0.0540 ₱0.0520 80,000 ₱4,320.00 +0.00 +3.85%
Mar 05, 2025 ₱0.0520 ₱0.0550 ₱0.0520 400,000 ₱20,800.00 -0.00 -5.45%
Mar 04, 2025 ₱0.0550 ₱0.0550 ₱0.0550 0 ₱0.00 0.00 0.00%
Mar 03, 2025 ₱0.0550 ₱0.0550 ₱0.0530 120,000 ₱6,540.00 0.00 0.00%
Feb 28, 2025 ₱0.0550 ₱0.0550 ₱0.0530 740,000 ₱40,560.00 0.00 0.00%
Feb 27, 2025 ₱0.0550 ₱0.0550 ₱0.0520 100,000 ₱5,500.00 +0.00 +5.77%
Feb 26, 2025 ₱0.0520 ₱0.0550 ₱0.0520 600,000 ₱31,290.00 -0.00 -5.45%
Feb 25, 2025 ₱0.0550 ₱0.0550 ₱0.0520 110,000 ₱5,840.00 0.00 0.00%
Feb 24, 2025 ₱0.0550 ₱0.0550 ₱0.0550 20,000 ₱1,100.00 0.00 0.00%
Feb 21, 2025 ₱0.0550 ₱0.0550 ₱0.0550 20,000 ₱1,100.00 +0.00 +1.85%
Feb 20, 2025 ₱0.0540 ₱0.0540 ₱0.0540 10,000 ₱540.00 0.00 0.00%
Feb 19, 2025 ₱0.0540 ₱0.0550 ₱0.0520 60,000 ₱3,250.00 +0.00 +3.85%
Feb 18, 2025 ₱0.0520 ₱0.0520 ₱0.0520 30,000 ₱1,560.00 0.00 0.00%
Feb 17, 2025 ₱0.0520 ₱0.0520 ₱0.0520 90,000 ₱4,680.00 0.00 0.00%
Feb 14, 2025 ₱0.0520 ₱0.0520 ₱0.0520 710,000 ₱36,920.00 0.00 0.00%
Feb 13, 2025 ₱0.0520 ₱0.0530 ₱0.0520 310,000 ₱16,120.00 -0.00 -1.89%
Feb 12, 2025 ₱0.0530 ₱0.0530 ₱0.0530 0 ₱0.00 0.00 0.00%
Feb 11, 2025 ₱0.0530 ₱0.0570 ₱0.0520 110,000 ₱5,870.00 +0.00 +1.92%
Feb 10, 2025 ₱0.0520 ₱0.0520 ₱0.0510 10,000 ₱520.00 +0.00 +1.96%
Feb 07, 2025 ₱0.0510 ₱0.0530 ₱0.0510 810,000 ₱41,770.00 -0.00 -3.77%
Feb 06, 2025 ₱0.0530 ₱0.0530 ₱0.0520 90,000 ₱4,770.00 +0.00 +1.92%
Feb 05, 2025 ₱0.0520 ₱0.0520 ₱0.0520 0 ₱0.00 0.00 0.00%
Feb 04, 2025 ₱0.0520 ₱0.0570 ₱0.0510 110,000 ₱6,110.00 +0.00 +1.96%
Feb 03, 2025 ₱0.0510 ₱0.0570 ₱0.0510 490,000 ₱25,250.00 -0.00 -1.92%
Jan 31, 2025 ₱0.0520 ₱0.0570 ₱0.0520 1,660,000 ₱86,420.00 -0.00 -8.77%
Jan 30, 2025 ₱0.0570 ₱0.0570 ₱0.0520 80,000 ₱4,410.00 +0.01 +9.62%
Jan 28, 2025 ₱0.0520 ₱0.0530 ₱0.0520 200,000 ₱10,560.00 0.00 0.00%
Jan 27, 2025 ₱0.0520 ₱0.0540 ₱0.0520 1,020,000 ₱53,480.00 -0.00 -1.89%
Jan 24, 2025 ₱0.0530 ₱0.0530 ₱0.0520 440,000 ₱23,000.00 +0.00 +1.92%
Jan 23, 2025 ₱0.0520 ₱0.0580 ₱0.0480 8,280,000 ₱420,590.00 -0.00 -5.45%
Jan 22, 2025 ₱0.0550 ₱0.0550 ₱0.0550 80,000 ₱4,400.00 0.00 0.00%
Jan 21, 2025 ₱0.0550 ₱0.0550 ₱0.0550 10,000 ₱550.00 0.00 0.00%
Jan 20, 2025 ₱0.0550 ₱0.0560 ₱0.0550 1,030,000 ₱56,650.00 -0.00 -1.79%
Jan 17, 2025 ₱0.0560 ₱0.0560 ₱0.0550 110,000 ₱6,080.00 +0.00 +1.82%
Jan 16, 2025 ₱0.0550 ₱0.0560 ₱0.0550 190,000 ₱10,450.00 -0.00 -1.79%
Jan 15, 2025 ₱0.0560 ₱0.0620 ₱0.0490 3,650,000 ₱192,500.00 -0.00 -8.20%
Jan 14, 2025 ₱0.0610 ₱0.0610 ₱0.0610 150,000 ₱9,150.00 +0.00 +1.67%
Jan 13, 2025 ₱0.0600 ₱0.0600 ₱0.0600 150,000 ₱9,000.00 +0.00 +7.14%
Jan 10, 2025 ₱0.0560 ₱0.0630 ₱0.0560 280,000 ₱17,440.00 -0.00 -5.08%
Jan 09, 2025 ₱0.0590 ₱0.0590 ₱0.0590 670,000 ₱39,530.00 0.00 0.00%
Jan 08, 2025 ₱0.0590 ₱0.0600 ₱0.0590 10,000 ₱590.00 -0.00 -1.67%
Jan 07, 2025 ₱0.0600 ₱0.0600 ₱0.0590 640,000 ₱38,400.00 +0.00 +1.69%
Jan 06, 2025 ₱0.0590 ₱0.0590 ₱0.0590 90,000 ₱5,310.00 0.00 0.00%
Jan 03, 2025 ₱0.0590 ₱0.0590 ₱0.0580 530,000 ₱31,160.00 +0.00 +1.72%
Jan 02, 2025 ₱0.0580 ₱0.0580 ₱0.0580 0 ₱0.00 0.00 0.00%
Dec 27, 2024 ₱0.0580 ₱0.0580 ₱0.0550 260,000 ₱15,030.00 +0.00 +1.75%
Dec 26, 2024 ₱0.0570 ₱0.0580 ₱0.0540 340,000 ₱19,360.00 +0.00 +5.56%
Dec 23, 2024 ₱0.0540 ₱0.0550 ₱0.0540 10,000 ₱540.00 -0.00 -1.82%
Dec 20, 2024 ₱0.0550 ₱0.0550 ₱0.0550 90,000 ₱4,950.00 0.00 0.00%
Dec 19, 2024 ₱0.0550 ₱0.0590 ₱0.0550 50,000 ₱2,850.00 -0.00 -1.79%
Dec 18, 2024 ₱0.0560 ₱0.0580 ₱0.0560 40,000 ₱2,300.00 0.00 0.00%
Dec 17, 2024 ₱0.0560 ₱0.0560 ₱0.0520 1,410,000 ₱75,960.00 +0.00 +5.66%
Dec 16, 2024 ₱0.0530 ₱0.0530 ₱0.0530 10,000 ₱530.00 0.00 0.00%
Dec 13, 2024 ₱0.0530 ₱0.0560 ₱0.0530 1,620,000 ₱85,920.00 -0.00 -5.36%
Dec 12, 2024 ₱0.0560 ₱0.0560 ₱0.0530 680,000 ₱37,730.00 +0.00 +5.66%
Dec 11, 2024 ₱0.0530 ₱0.0540 ₱0.0530 1,760,000 ₱93,300.00 0.00 0.00%
Dec 10, 2024 ₱0.0530 ₱0.0540 ₱0.0530 40,000 ₱2,140.00 -0.00 -1.85%
Dec 09, 2024 ₱0.0540 ₱0.0540 ₱0.0520 60,000 ₱3,220.00 +0.00 +3.85%
Dec 06, 2024 ₱0.0520 ₱0.0580 ₱0.0510 340,000 ₱17,920.00 +0.00 +1.96%
Dec 05, 2024 ₱0.0510 ₱0.0580 ₱0.0510 50,000 ₱2,660.00 -0.00 -8.93%
Dec 04, 2024 ₱0.0560 ₱0.0580 ₱0.0560 20,000 ₱1,140.00 0.00 0.00%
Dec 03, 2024 ₱0.0560 ₱0.0570 ₱0.0550 110,000 ₱6,170.00 -0.00 -1.75%
Dec 02, 2024 ₱0.0570 ₱0.0580 ₱0.0570 50,000 ₱2,850.00 -0.00 -1.72%
Nov 29, 2024 ₱0.0580 ₱0.0580 ₱0.0580 60,000 ₱3,480.00 +0.01 +13.73%
Nov 28, 2024 ₱0.0510 ₱0.0550 ₱0.0510 80,000 ₱4,080.00 -0.00 -7.27%
Nov 27, 2024 ₱0.0550 ₱0.0550 ₱0.0530 30,000 ₱1,650.00 +0.00 +3.77%
Nov 26, 2024 ₱0.0530 ₱0.0550 ₱0.0500 130,000 ₱7,060.00 +0.00 +6.00%
Nov 25, 2024 ₱0.0500 ₱0.0580 ₱0.0500 30,000 ₱1,500.00 -0.01 -13.79%
Nov 22, 2024 ₱0.0580 ₱0.0590 ₱0.0580 40,000 ₱2,320.00 -0.00 -1.69%
Nov 21, 2024 ₱0.0590 ₱0.0590 ₱0.0490 100,000 ₱5,900.00 +0.01 +20.41%
Nov 20, 2024 ₱0.0490 ₱0.0540 ₱0.0490 960,000 ₱48,150.00 -0.00 -9.26%
Nov 19, 2024 ₱0.0540 ₱0.0540 ₱0.0540 530,000 ₱28,620.00 0.00 0.00%
Nov 18, 2024 ₱0.0540 ₱0.0540 ₱0.0530 570,000 ₱30,680.00 0.00 0.00%
Nov 15, 2024 ₱0.0540 ₱0.0550 ₱0.0540 540,000 ₱29,570.00 -0.00 -1.82%
Nov 14, 2024 ₱0.0550 ₱0.0550 ₱0.0550 220,000 ₱12,100.00 0.00 0.00%
Nov 13, 2024 ₱0.0550 ₱0.0590 ₱0.0550 1,400,000 ₱77,100.00 -0.00 -6.78%
Nov 12, 2024 ₱0.0590 ₱0.0590 ₱0.0590 40,000 ₱2,360.00 0.00 0.00%
Nov 11, 2024 ₱0.0590 ₱0.0590 ₱0.0590 0 ₱0.00 0.00 0.00%
Nov 08, 2024 ₱0.0590 ₱0.0590 ₱0.0590 30,000 ₱1,770.00 0.00 0.00%
Nov 07, 2024 ₱0.0590 ₱0.0590 ₱0.0590 0 ₱0.00 0.00 0.00%
Nov 06, 2024 ₱0.0590 ₱0.0600 ₱0.0580 50,000 ₱2,930.00 -0.00 -1.67%
Nov 05, 2024 ₱0.0600 ₱0.0600 ₱0.0600 0 ₱0.00 0.00 0.00%
Nov 04, 2024 ₱0.0600 ₱0.0600 ₱0.0550 530,000 ₱29,380.00 0.00 0.00%
Oct 31, 2024 ₱0.0600 ₱0.0600 ₱0.0600 460,000 ₱27,600.00 0.00 0.00%
Oct 30, 2024 ₱0.0600 ₱0.0600 ₱0.0590 60,000 ₱3,560.00 +0.00 +1.69%
Oct 29, 2024 ₱0.0590 ₱0.0590 ₱0.0590 110,000 ₱6,490.00 0.00 0.00%
Oct 28, 2024 ₱0.0590 ₱0.0590 ₱0.0590 10,000 ₱590.00 0.00 0.00%
Oct 25, 2024 ₱0.0590 ₱0.0590 ₱0.0560 30,000 ₱1,730.00 0.00 0.00%
Oct 24, 2024 ₱0.0590 ₱0.0590 ₱0.0590 10,000 ₱590.00 0.00 0.00%
Oct 23, 2024 ₱0.0590 ₱0.0590 ₱0.0590 200,000 ₱11,800.00 0.00 0.00%
Oct 22, 2024 ₱0.0590 ₱0.0590 ₱0.0560 140,000 ₱7,930.00 +0.00 +3.51%
Oct 21, 2024 ₱0.0570 ₱0.0570 ₱0.0570 0 ₱0.00 0.00 0.00%
Oct 18, 2024 ₱0.0570 ₱0.0590 ₱0.0560 290,000 ₱16,340.00 -0.00 -3.39%
Oct 17, 2024 ₱0.0590 ₱0.0590 ₱0.0570 410,000 ₱23,910.00 0.00 0.00%
Oct 16, 2024 ₱0.0590 ₱0.0600 ₱0.0570 250,000 ₱14,470.00 -0.00 -1.67%
Oct 15, 2024 ₱0.0600 ₱0.0600 ₱0.0570 90,000 ₱5,370.00 +0.00 +1.69%
Oct 14, 2024 ₱0.0590 ₱0.0600 ₱0.0590 110,000 ₱6,520.00 -0.00 -1.67%
Oct 11, 2024 ₱0.0600 ₱0.0600 ₱0.0550 1,080,000 ₱62,900.00 +0.00 +1.69%
Oct 10, 2024 ₱0.0590 ₱0.0600 ₱0.0590 380,000 ₱22,790.00 +0.00 +5.36%
Oct 09, 2024 ₱0.0560 ₱0.0600 ₱0.0560 940,000 ₱55,340.00 -0.00 -5.08%
Oct 08, 2024 ₱0.0590 ₱0.0590 ₱0.0560 2,620,000 ₱150,700.00 +0.01 +9.26%
Oct 07, 2024 ₱0.0540 ₱0.0590 ₱0.0540 1,210,000 ₱66,660.00 -0.00 -5.26%
Oct 04, 2024 ₱0.0570 ₱0.0570 ₱0.0550 100,000 ₱5,580.00 +0.00 +3.64%
Oct 03, 2024 ₱0.0550 ₱0.0550 ₱0.0550 0 ₱0.00 0.00 0.00%
Oct 02, 2024 ₱0.0550 ₱0.0570 ₱0.0550 600,000 ₱33,370.00 -0.00 -3.51%
Oct 01, 2024 ₱0.0570 ₱0.0570 ₱0.0550 630,000 ₱35,680.00 0.00 0.00%
Sep 30, 2024 ₱0.0570 ₱0.0570 ₱0.0550 150,000 ₱8,330.00 +0.00 +3.64%
Sep 27, 2024 ₱0.0550 ₱0.0560 ₱0.0550 100,000 ₱5,590.00 0.00 0.00%
Sep 26, 2024 ₱0.0550 ₱0.0550 ₱0.0550 0 ₱0.00 0.00 0.00%
Sep 25, 2024 ₱0.0550 ₱0.0580 ₱0.0550 160,000 ₱8,830.00 -0.00 -1.79%
Sep 24, 2024 ₱0.0560 ₱0.0580 ₱0.0560 220,000 ₱12,340.00 0.00 0.00%
Sep 23, 2024 ₱0.0560 ₱0.0580 ₱0.0560 1,200,000 ₱67,260.00 0.00 0.00%
Sep 20, 2024 ₱0.0560 ₱0.0580 ₱0.0560 290,000 ₱16,260.00 0.00 0.00%
Sep 19, 2024 ₱0.0560 ₱0.0560 ₱0.0560 2,790,000 ₱156,310.00 0.00 0.00%
Sep 18, 2024 ₱0.0560 ₱0.0580 ₱0.0560 110,000 ₱6,180.00 +0.00 +1.82%
Sep 17, 2024 ₱0.0550 ₱0.0580 ₱0.0550 840,000 ₱47,680.00 -0.00 -6.78%
Sep 16, 2024 ₱0.0590 ₱0.0590 ₱0.0580 30,000 ₱1,770.00 +0.00 +1.72%
Sep 13, 2024 ₱0.0580 ₱0.0580 ₱0.0580 10,000 ₱580.00 0.00 0.00%
Sep 12, 2024 ₱0.0580 ₱0.0580 ₱0.0550 2,140,000 ₱117,860.00 -0.00 -1.69%
Sep 11, 2024 ₱0.0590 ₱0.0600 ₱0.0560 2,300,000 ₱130,450.00 -0.00 -1.67%
Sep 10, 2024 ₱0.0600 ₱0.0610 ₱0.0560 140,000 ₱8,460.00 +0.00 +7.14%
Sep 09, 2024 ₱0.0560 ₱0.0560 ₱0.0560 0 ₱0.00 0.00 0.00%
Sep 06, 2024 ₱0.0560 ₱0.0610 ₱0.0560 340,000 ₱19,240.00 -0.00 -3.45%
Sep 05, 2024 ₱0.0580 ₱0.0620 ₱0.0560 500,000 ₱29,580.00 -0.00 -3.33%
Sep 04, 2024 ₱0.0600 ₱0.0610 ₱0.0600 10,000 ₱600.00 -0.00 -1.64%
Sep 03, 2024 ₱0.0610 ₱0.0610 ₱0.0610 0 ₱0.00 0.00 0.00%
Sep 02, 2024 ₱0.0610 ₱0.0610 ₱0.0600 20,000 ₱1,220.00 +0.00 +1.67%
Aug 30, 2024 ₱0.0600 ₱0.0610 ₱0.0570 70,000 ₱4,100.00 +0.00 +5.26%
Aug 29, 2024 ₱0.0570 ₱0.0620 ₱0.0570 290,000 ₱17,320.00 -0.00 -1.72%
Aug 28, 2024 ₱0.0580 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 27, 2024 ₱0.0580 ₱0.00000 ₱0.00000 580,000 ₱33,660.00 +0.00 +5.45%
Aug 22, 2024 ₱0.0550 ₱0.00000 ₱0.00000 670,000 ₱36,700.00 0.00 0.00%
Aug 21, 2024 ₱0.0550 ₱0.00000 ₱0.00000 310,000 ₱17,310.00 -0.00 -5.17%
Aug 20, 2024 ₱0.0580 ₱0.00000 ₱0.00000 110,000 ₱6,390.00 -0.00 -1.69%
Aug 19, 2024 ₱0.0590 ₱0.00000 ₱0.00000 10,000 ₱590.00 0.00 0.00%
Aug 16, 2024 ₱0.0590 ₱0.00000 ₱0.00000 70,000 ₱4,140.00 -0.00 -1.67%
Aug 15, 2024 ₱0.0600 ₱0.00000 ₱0.00000 30,000 ₱1,720.00 +0.00 +1.69%
Aug 14, 2024 ₱0.0590 ₱0.00000 ₱0.00000 2,270,000 ₱126,340.00 0.00 0.00%
Aug 13, 2024 ₱0.0590 ₱0.00000 ₱0.00000 490,000 ₱28,390.00 +0.00 +1.72%
Aug 12, 2024 ₱0.0580 ₱0.00000 ₱0.00000 50,000 ₱2,940.00 -0.00 -6.45%
Aug 09, 2024 ₱0.0620 ₱0.00000 ₱0.00000 100,000 ₱6,080.00 +0.00 +3.33%
Aug 08, 2024 ₱0.0600 ₱0.00000 ₱0.00000 500,000 ₱30,000.00 -0.01 -9.09%
Aug 07, 2024 ₱0.0660 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 06, 2024 ₱0.0660 ₱0.00000 ₱0.00000 60,000 ₱4,060.00 +0.01 +10.00%
Aug 05, 2024 ₱0.0600 ₱0.00000 ₱0.00000 360,000 ₱21,600.00 0.00 0.00%
Aug 02, 2024 ₱0.0600 ₱0.00000 ₱0.00000 140,000 ₱8,440.00 -0.00 -6.25%
Aug 01, 2024 ₱0.0640 ₱0.00000 ₱0.00000 3,050,000 ₱175,770.00 0.00 0.00%
Jul 31, 2024 ₱0.0640 ₱0.00000 ₱0.00000 950,000 ₱55,470.00 +0.00 +6.67%
Jul 30, 2024 ₱0.0600 ₱0.00000 ₱0.00000 1,080,000 ₱65,930.00 -0.00 -1.64%
Jul 29, 2024 ₱0.0610 ₱0.00000 ₱0.00000 840,000 ₱51,570.00 0.00 0.00%
Jul 26, 2024 ₱0.0610 ₱0.00000 ₱0.00000 980,000 ₱59,870.00 0.00 0.00%
Jul 25, 2024 ₱0.0610 ₱0.00000 ₱0.00000 690,000 ₱42,950.00 -0.00 -3.17%
Jul 23, 2024 ₱0.0630 ₱0.00000 ₱0.00000 170,000 ₱10,990.00 -0.00 -5.97%
Jul 22, 2024 ₱0.0670 ₱0.00000 ₱0.00000 180,000 ₱12,080.00 0.00 0.00%
Advanced Filters

Narrow down the SFI 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