- Stock Price
- Price History
SHLPH Stock Price History - Shell Pilipinas Corporation
Best Day (1Y)
₱8.15
December 10, 2024
Worst Day (1Y)
₱4.71
May 27, 2025
Average Volume (1Y)
437K
Daily Average
Most Traded (1Y)
4.29M
May 27, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | ₱5.99 | ₱6.00 | ₱5.92 | 171K shares | ₱1.02 Million | -₱0.01 | -0.17% |
| Dec 09, 2025 | ₱6.00 | ₱6.02 | ₱5.90 | 434K shares | ₱2.60 Million | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱6.00 | ₱6.02 | ₱5.83 | 389K shares | ₱2.32 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱6.00 | ₱6.01 | ₱5.82 | 229K shares | ₱1.36 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱6.00 | ₱6.00 | ₱5.82 | 225K shares | ₱1.33 Million | +₱0.10 | +1.69% |
| Dec 02, 2025 | ₱5.90 | ₱5.97 | ₱5.83 | 128K shares | ₱757K | -₱0.07 | -1.17% |
| Dec 01, 2025 | ₱5.97 | ₱6.00 | ₱5.81 | 405K shares | ₱2.40 Million | -₱0.03 | -0.50% |
| Nov 28, 2025 | ₱6.00 | ₱6.07 | ₱5.90 | 200K shares | ₱1.20 Million | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱6.00 | ₱6.20 | ₱5.97 | 267K shares | ₱1.63 Million | +₱0.02 | +0.33% |
| Nov 26, 2025 | ₱5.98 | ₱6.00 | ₱5.89 | 290K shares | ₱1.73 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱5.98 | ₱6.03 | ₱5.88 | 301K shares | ₱1.79 Million | -₱0.04 | -0.66% |
| Nov 24, 2025 | ₱6.02 | ₱6.10 | ₱6.00 | 110K shares | ₱662K | -₱0.03 | -0.50% |
| Nov 21, 2025 | ₱6.05 | ₱6.05 | ₱5.87 | 560K shares | ₱3.35 Million | +₱0.03 | +0.50% |
| Nov 20, 2025 | ₱6.02 | ₱6.05 | ₱5.87 | 239K shares | ₱1.43 Million | +₱0.03 | +0.50% |
| Nov 19, 2025 | ₱5.99 | ₱6.05 | ₱5.90 | 264K shares | ₱1.58 Million | -₱0.01 | -0.17% |
| Nov 18, 2025 | ₱6.00 | ₱6.06 | ₱5.91 | 653K shares | ₱3.91 Million | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱6.00 | ₱6.13 | ₱5.93 | 372K shares | ₱2.24 Million | -₱0.04 | -0.66% |
| Nov 14, 2025 | ₱6.04 | ₱6.16 | ₱5.91 | 620K shares | ₱3.75 Million | +₱0.04 | +0.67% |
| Nov 13, 2025 | ₱6.00 | ₱6.17 | ₱5.99 | 260K shares | ₱1.56 Million | -₱0.05 | -0.83% |
| Nov 12, 2025 | ₱6.05 | ₱6.27 | ₱6.00 | 343K shares | ₱2.09 Million | -₱0.05 | -0.82% |
| Nov 11, 2025 | ₱6.10 | ₱6.19 | ₱6.00 | 813K shares | ₱4.90 Million | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱6.10 | ₱6.43 | ₱6.00 | 559K shares | ₱3.41 Million | -₱0.10 | -1.61% |
| Nov 07, 2025 | ₱6.20 | ₱6.30 | ₱5.86 | 362K shares | ₱2.21 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱6.20 | ₱6.22 | ₱6.03 | 316K shares | ₱1.94 Million | -₱0.02 | -0.32% |
| Nov 05, 2025 | ₱6.22 | ₱6.29 | ₱6.20 | 37K shares | ₱229K | -₱0.07 | -1.11% |
| Nov 04, 2025 | ₱6.29 | ₱6.44 | ₱6.13 | 174K shares | ₱1.09 Million | -₱0.01 | -0.16% |
| Nov 03, 2025 | ₱6.30 | ₱6.50 | ₱6.16 | 407K shares | ₱2.56 Million | -₱0.04 | -0.63% |
| Oct 30, 2025 | ₱6.34 | ₱6.40 | ₱6.00 | 346K shares | ₱2.15 Million | +₱0.26 | +4.11% |
| Oct 29, 2025 | ₱6.09 | ₱6.18 | ₱5.90 | 151K shares | ₱908K | +₱0.09 | +1.50% |
| Oct 28, 2025 | ₱6.00 | ₱6.11 | ₱5.87 | 128K shares | ₱766K | +₱0.03 | +0.50% |
| Oct 27, 2025 | ₱5.97 | ₱6.22 | ₱5.85 | 331K shares | ₱2.00 Million | -₱0.17 | -2.93% |
| Oct 24, 2025 | ₱6.15 | ₱6.20 | ₱5.94 | 486K shares | ₱2.94 Million | -₱0.05 | -0.81% |
| Oct 23, 2025 | ₱6.20 | ₱6.34 | ₱6.00 | 161K shares | ₱984K | +₱0.06 | +0.98% |
| Oct 22, 2025 | ₱6.14 | ₱6.22 | ₱5.95 | 386K shares | ₱2.34 Million | -₱0.08 | -1.29% |
| Oct 21, 2025 | ₱6.22 | ₱6.60 | ₱6.18 | 594K shares | ₱3.82 Million | -₱0.34 | -5.47% |
| Oct 20, 2025 | ₱6.58 | ₱6.64 | ₱6.31 | 375K shares | ₱2.44 Million | +₱0.29 | +4.44% |
| Oct 17, 2025 | ₱6.30 | ₱6.48 | ₱6.06 | 715K shares | ₱4.48 Million | +₱0.01 | +0.16% |
| Oct 16, 2025 | ₱6.29 | ₱6.38 | ₱5.76 | 916K shares | ₱5.51 Million | +₱0.46 | +7.34% |
| Oct 15, 2025 | ₱5.86 | ₱5.86 | ₱5.74 | 357K shares | ₱2.07 Million | +₱0.06 | +1.03% |
| Oct 14, 2025 | ₱5.80 | ₱5.80 | ₱5.73 | 1.52M shares | ₱8.76 Million | +₱0.01 | +0.17% |
| Oct 13, 2025 | ₱5.79 | ₱5.80 | ₱5.68 | 529K shares | ₱3.04 Million | +₱0.07 | +1.22% |
| Oct 10, 2025 | ₱5.72 | ₱5.73 | ₱5.70 | 219K shares | ₱1.25 Million | -₱0.01 | -0.17% |
| Oct 09, 2025 | ₱5.73 | ₱5.88 | ₱5.65 | 451K shares | ₱2.59 Million | +₱0.03 | +0.53% |
| Oct 08, 2025 | ₱5.70 | ₱5.80 | ₱5.62 | 451K shares | ₱2.57 Million | +₱0.01 | +0.18% |
| Oct 07, 2025 | ₱5.69 | ₱5.74 | ₱5.62 | 340K shares | ₱1.94 Million | -₱0.01 | -0.18% |
| Oct 06, 2025 | ₱5.70 | ₱5.73 | ₱5.57 | 704K shares | ₱3.99 Million | -₱0.02 | -0.35% |
| Oct 03, 2025 | ₱5.72 | ₱5.89 | ₱5.63 | 224K shares | ₱1.28 Million | +₱0.02 | +0.35% |
| Oct 02, 2025 | ₱5.70 | ₱5.82 | ₱5.62 | 286K shares | ₱1.63 Million | +₱0.01 | +0.18% |
| Oct 01, 2025 | ₱5.69 | ₱5.71 | ₱5.56 | 248K shares | ₱1.40 Million | -₱0.01 | -0.18% |
| Sep 30, 2025 | ₱5.70 | ₱5.70 | ₱5.56 | 330K shares | ₱1.86 Million | +₱0.05 | +0.88% |
| Sep 29, 2025 | ₱5.65 | ₱5.76 | ₱5.61 | 284K shares | ₱1.61 Million | -₱0.06 | -1.05% |
| Sep 26, 2025 | ₱5.71 | ₱5.75 | ₱5.61 | 185K shares | ₱1.06 Million | -₱0.01 | -0.17% |
| Sep 25, 2025 | ₱5.72 | ₱5.73 | ₱5.64 | 145K shares | ₱827K | +₱0.02 | +0.35% |
| Sep 24, 2025 | ₱5.70 | ₱5.78 | ₱5.63 | 205K shares | ₱1.17 Million | +₱0.02 | +0.35% |
| Sep 23, 2025 | ₱5.68 | ₱5.78 | ₱5.64 | 147K shares | ₱840K | +₱0.01 | +0.18% |
| Sep 22, 2025 | ₱5.67 | ₱5.78 | ₱5.65 | 331K shares | ₱1.89 Million | -₱0.02 | -0.35% |
| Sep 19, 2025 | ₱5.69 | ₱5.76 | ₱5.68 | 91K shares | ₱519K | -₱0.07 | -1.22% |
| Sep 18, 2025 | ₱5.76 | ₱5.82 | ₱5.66 | 238K shares | ₱1.36 Million | +₱0.04 | +0.70% |
| Sep 17, 2025 | ₱5.72 | ₱5.91 | ₱5.67 | 283K shares | ₱1.62 Million | -₱0.03 | -0.52% |
| Sep 16, 2025 | ₱5.75 | ₱5.78 | ₱5.66 | 267K shares | ₱1.53 Million | +₱0.05 | +0.88% |
| Sep 15, 2025 | ₱5.70 | ₱5.84 | ₱5.63 | 253K shares | ₱1.45 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱5.70 | ₱5.84 | ₱5.65 | 427K shares | ₱2.45 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱5.70 | ₱5.80 | ₱5.63 | 197K shares | ₱1.13 Million | +₱0.01 | +0.18% |
| Sep 10, 2025 | ₱5.69 | ₱5.89 | ₱5.61 | 227K shares | ₱1.31 Million | -₱0.11 | -1.90% |
| Sep 09, 2025 | ₱5.80 | ₱5.91 | ₱5.71 | 243K shares | ₱1.42 Million | -₱0.02 | -0.34% |
| Sep 08, 2025 | ₱5.82 | ₱5.89 | ₱5.62 | 224K shares | ₱1.28 Million | +₱0.12 | +2.11% |
| Sep 05, 2025 | ₱5.70 | ₱5.85 | ₱5.68 | 204K shares | ₱1.18 Million | -₱0.02 | -0.35% |
| Sep 04, 2025 | ₱5.72 | ₱5.77 | ₱5.60 | 168K shares | ₱956K | -₱0.11 | -1.89% |
| Sep 03, 2025 | ₱5.83 | ₱5.93 | ₱5.72 | 140K shares | ₱814K | +₱0.04 | +0.69% |
| Sep 02, 2025 | ₱5.79 | ₱5.85 | ₱5.70 | 146K shares | ₱842K | -₱0.04 | -0.69% |
| Sep 01, 2025 | ₱5.83 | ₱5.98 | ₱5.80 | 269K shares | ₱1.58 Million | +₱0.03 | +0.52% |
| Aug 29, 2025 | ₱5.80 | ₱5.99 | ₱5.76 | 183K shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱5.80 | ₱6.01 | ₱5.72 | 172K shares | ₱1.00 Million | -₱0.04 | -0.68% |
| Aug 27, 2025 | ₱5.84 | ₱6.03 | ₱5.51 | 391K shares | ₱2.25 Million | +₱0.05 | +0.86% |
| Aug 26, 2025 | ₱5.79 | ₱5.90 | ₱5.75 | 397K shares | ₱2.30 Million | -₱0.16 | -2.69% |
| Aug 22, 2025 | ₱5.95 | ₱6.15 | ₱5.95 | 218K shares | ₱1.31 Million | -₱0.15 | -2.46% |
| Aug 20, 2025 | ₱6.10 | ₱6.22 | ₱6.03 | 243K shares | ₱1.48 Million | -₱0.08 | -1.29% |
| Aug 19, 2025 | ₱6.18 | ₱6.24 | ₱5.98 | 649K shares | ₱3.97 Million | +₱0.13 | +2.15% |
| Aug 18, 2025 | ₱6.05 | ₱6.25 | ₱6.04 | 620K shares | ₱3.78 Million | -₱0.20 | -3.35% |
| Aug 15, 2025 | ₱6.26 | ₱6.39 | ₱5.80 | 799K shares | ₱4.80 Million | -₱0.13 | -2.03% |
| Aug 14, 2025 | ₱6.39 | ₱6.50 | ₱5.85 | 855K shares | ₱5.32 Million | +₱0.25 | +3.90% |
| Aug 13, 2025 | ₱6.15 | ₱6.19 | ₱5.75 | 771K shares | ₱4.63 Million | +₱0.35 | +5.67% |
| Aug 12, 2025 | ₱5.82 | ₱5.91 | ₱5.66 | 188K shares | ₱1.09 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱5.82 | ₱5.93 | ₱5.65 | 456K shares | ₱2.64 Million | +₱0.08 | +1.39% |
| Aug 08, 2025 | ₱5.74 | ₱5.75 | ₱5.55 | 552K shares | ₱3.12 Million | +₱0.20 | +3.42% |
| Aug 07, 2025 | ₱5.55 | ₱5.67 | ₱5.42 | 464K shares | ₱2.57 Million | +₱0.06 | +1.09% |
| Aug 06, 2025 | ₱5.49 | ₱5.62 | ₱5.11 | 1.10M shares | ₱5.95 Million | +₱0.31 | +5.58% |
| Aug 05, 2025 | ₱5.20 | ₱5.20 | ₱4.90 | 887K shares | ₱4.46 Million | +₱0.24 | +4.63% |
| Aug 04, 2025 | ₱4.97 | ₱4.97 | ₱4.94 | 175K shares | ₱869K | +₱0.01 | +0.20% |
| Aug 01, 2025 | ₱4.96 | ₱4.97 | ₱4.87 | 357K shares | ₱1.75 Million | +₱0.04 | +0.81% |
| Jul 31, 2025 | ₱4.92 | ₱4.97 | ₱4.83 | 366K shares | ₱1.79 Million | +₱0.03 | +0.61% |
| Jul 30, 2025 | ₱4.89 | ₱4.94 | ₱4.82 | 392K shares | ₱1.91 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱4.89 | ₱4.93 | ₱4.80 | 260K shares | ₱1.26 Million | -₱0.01 | -0.20% |
| Jul 28, 2025 | ₱4.90 | ₱4.96 | ₱4.81 | 346K shares | ₱1.69 Million | -₱0.03 | -0.61% |
| Jul 25, 2025 | ₱4.93 | ₱4.97 | ₱4.84 | 675K shares | ₱3.30 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱4.93 | ₱4.95 | ₱4.81 | 230K shares | ₱1.13 Million | +₱0.01 | +0.20% |
| Jul 23, 2025 | ₱4.92 | ₱4.93 | ₱4.77 | 470K shares | ₱2.29 Million | +₱0.05 | +1.03% |
| Jul 22, 2025 | ₱4.87 | ₱4.95 | ₱4.82 | 680K shares | ₱3.31 Million | +₱0.03 | +0.62% |
| Jul 21, 2025 | ₱4.84 | ₱4.90 | ₱4.80 | 2.43M shares | ₱11.75 Million | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱4.84 | ₱4.90 | ₱4.77 | 483K shares | ₱2.33 Million | +₱0.02 | +0.41% |
| Jul 17, 2025 | ₱4.82 | ₱4.88 | ₱4.76 | 315K shares | ₱1.52 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱4.82 | ₱4.89 | ₱4.76 | 515K shares | ₱2.48 Million | +₱0.01 | +0.21% |
| Jul 15, 2025 | ₱4.81 | ₱4.87 | ₱4.75 | 602K shares | ₱2.89 Million | +₱0.05 | +1.05% |
| Jul 14, 2025 | ₱4.76 | ₱4.94 | ₱4.75 | 389K shares | ₱1.86 Million | -₱0.06 | -1.24% |
| Jul 11, 2025 | ₱4.82 | ₱4.91 | ₱4.79 | 327K shares | ₱1.58 Million | -₱0.08 | -1.63% |
| Jul 10, 2025 | ₱4.90 | ₱4.95 | ₱4.77 | 211K shares | ₱1.03 Million | +₱0.01 | +0.20% |
| Jul 09, 2025 | ₱4.89 | ₱4.91 | ₱4.75 | 349K shares | ₱1.68 Million | +₱0.09 | +1.88% |
| Jul 08, 2025 | ₱4.80 | ₱4.92 | ₱4.75 | 130K shares | ₱627K | +₱0.05 | +1.05% |
| Jul 07, 2025 | ₱4.75 | ₱4.90 | ₱4.75 | 139K shares | ₱669K | -₱0.08 | -1.66% |
| Jul 04, 2025 | ₱4.83 | ₱4.90 | ₱4.77 | 249K shares | ₱1.20 Million | -₱0.07 | -1.43% |
| Jul 03, 2025 | ₱4.90 | ₱4.97 | ₱4.75 | 473K shares | ₱2.28 Million | +₱0.10 | +2.08% |
| Jul 02, 2025 | ₱4.80 | ₱4.91 | ₱4.80 | 117K shares | ₱568K | -₱0.11 | -2.24% |
| Jul 01, 2025 | ₱4.91 | ₱4.98 | ₱4.81 | 344K shares | ₱1.68 Million | -₱0.03 | -0.61% |
| Jun 30, 2025 | ₱4.94 | ₱5.01 | ₱4.82 | 120K shares | ₱585K | -₱0.07 | -1.40% |
| Jun 27, 2025 | ₱5.01 | ₱5.09 | ₱4.90 | 238K shares | ₱1.19 Million | +₱0.03 | +0.60% |
| Jun 26, 2025 | ₱4.98 | ₱5.15 | ₱4.84 | 208K shares | ₱1.03 Million | +₱0.08 | +1.63% |
| Jun 25, 2025 | ₱4.90 | ₱5.10 | ₱4.90 | 461K shares | ₱2.29 Million | -₱0.12 | -2.39% |
| Jun 24, 2025 | ₱5.02 | ₱5.10 | ₱4.81 | 1.28M shares | ₱6.33 Million | -₱0.09 | -1.76% |
| Jun 23, 2025 | ₱5.11 | ₱5.45 | ₱4.80 | 2.28M shares | ₱11.58 Million | +₱0.33 | +6.46% |
| Jun 20, 2025 | ₱4.80 | ₱4.82 | ₱4.75 | 691K shares | ₱3.32 Million | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱4.80 | ₱4.80 | ₱4.78 | 570K shares | ₱2.73 Million | +₱0.01 | +0.21% |
| Jun 18, 2025 | ₱4.79 | ₱4.80 | ₱4.78 | 158K shares | ₱758K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱4.79 | ₱4.82 | ₱4.79 | 615K shares | ₱2.95 Million | -₱0.01 | -0.21% |
| Jun 16, 2025 | ₱4.80 | ₱4.84 | ₱4.77 | 428K shares | ₱2.05 Million | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱4.80 | ₱4.83 | ₱4.79 | 235K shares | ₱1.13 Million | -₱0.01 | -0.21% |
| Jun 11, 2025 | ₱4.81 | ₱4.85 | ₱4.78 | 134K shares | ₱646K | -₱0.02 | -0.41% |
| Jun 10, 2025 | ₱4.83 | ₱4.89 | ₱4.75 | 125K shares | ₱605K | +₱0.01 | +0.21% |
| Jun 09, 2025 | ₱4.82 | ₱4.88 | ₱4.76 | 258K shares | ₱1.24 Million | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱4.82 | ₱4.82 | ₱4.82 | 291K shares | ₱1.41 Million | +₱0.04 | +0.84% |
| Jun 04, 2025 | ₱4.78 | ₱4.95 | ₱4.78 | 505K shares | ₱2.45 Million | -₱0.14 | -2.85% |
| Jun 03, 2025 | ₱4.92 | ₱4.97 | ₱4.72 | 539K shares | ₱2.62 Million | +₱0.20 | +4.02% |
| Jun 02, 2025 | ₱4.73 | ₱4.86 | ₱4.73 | 350K shares | ₱1.67 Million | -₱0.12 | -2.47% |
| May 30, 2025 | ₱4.85 | ₱4.90 | ₱4.71 | 888K shares | ₱4.24 Million | +₱0.08 | +1.68% |
| May 29, 2025 | ₱4.77 | ₱4.79 | ₱4.77 | 16K shares | ₱76K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱4.77 | ₱4.90 | ₱4.71 | 392K shares | ₱1.86 Million | +₱0.06 | +1.27% |
| May 27, 2025 | ₱4.71 | ₱4.85 | ₱4.70 | 4.29M shares | ₱20.36 Million | -₱0.03 | -0.63% |
| May 26, 2025 | ₱4.74 | ₱4.94 | ₱4.70 | 1.55M shares | ₱7.44 Million | -₱0.14 | -2.87% |
| May 23, 2025 | ₱4.88 | ₱4.99 | ₱4.77 | 1.52M shares | ₱7.38 Million | +₱0.05 | +1.04% |
| May 22, 2025 | ₱4.83 | ₱5.04 | ₱4.75 | 578K shares | ₱2.82 Million | -₱0.13 | -2.62% |
| May 21, 2025 | ₱4.96 | ₱5.00 | ₱4.70 | 677K shares | ₱3.30 Million | -₱0.03 | -0.60% |
| May 20, 2025 | ₱4.99 | ₱4.99 | ₱4.95 | 218K shares | ₱1.09 Million | -₱0.01 | -0.20% |
| May 19, 2025 | ₱5.00 | ₱5.13 | ₱4.96 | 522K shares | ₱2.61 Million | ₱0.00 | 0.00% |
| May 16, 2025 | ₱5.00 | ₱5.01 | ₱5.00 | 138K shares | ₱690K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱5.00 | ₱5.02 | ₱5.00 | 146K shares | ₱730K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱5.00 | ₱5.03 | ₱5.00 | 65K shares | ₱326K | -₱0.01 | -0.20% |
| May 13, 2025 | ₱5.01 | ₱5.04 | ₱5.01 | 415K shares | ₱2.08 Million | +₱0.01 | +0.20% |
| May 09, 2025 | ₱5.00 | ₱5.02 | ₱4.98 | 201K shares | ₱1.01 Million | -₱0.02 | -0.40% |
| May 08, 2025 | ₱5.02 | ₱5.10 | ₱5.00 | 86K shares | ₱433K | -₱0.01 | -0.20% |
| May 07, 2025 | ₱5.03 | ₱5.18 | ₱5.00 | 358K shares | ₱1.82 Million | +₱0.02 | +0.40% |
| May 06, 2025 | ₱5.01 | ₱5.19 | ₱4.95 | 202K shares | ₱1.02 Million | +₱0.06 | +1.21% |
| May 05, 2025 | ₱4.95 | ₱5.15 | ₱4.94 | 570K shares | ₱2.85 Million | -₱0.19 | -3.88% |
| May 02, 2025 | ₱5.15 | ₱5.20 | ₱5.10 | 162K shares | ₱833K | -₱0.05 | -0.96% |
| Apr 30, 2025 | ₱5.20 | ₱5.20 | ₱5.10 | 289K shares | ₱1.49 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱5.20 | ₱5.20 | ₱5.06 | 864K shares | ₱4.44 Million | +₱0.11 | +2.16% |
| Apr 28, 2025 | ₱5.09 | ₱5.10 | ₱5.02 | 1.34M shares | ₱6.76 Million | +₱0.07 | +1.39% |
| Apr 25, 2025 | ₱5.02 | ₱5.40 | ₱5.00 | 1.15M shares | ₱5.76 Million | +₱0.03 | +0.60% |
| Apr 24, 2025 | ₱4.99 | ₱5.02 | ₱4.99 | 28K shares | ₱142K | -₱0.03 | -0.60% |
| Apr 23, 2025 | ₱5.02 | ₱5.05 | ₱4.98 | 636K shares | ₱3.18 Million | +₱0.02 | +0.40% |
| Apr 22, 2025 | ₱5.00 | ₱5.00 | ₱4.99 | 715K shares | ₱3.57 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱5.00 | ₱5.40 | ₱4.99 | 1.14M shares | ₱5.71 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱5.00 | ₱5.03 | ₱4.99 | 707K shares | ₱3.53 Million | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱5.00 | ₱5.10 | ₱4.99 | 1.03M shares | ₱5.15 Million | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱5.00 | ₱5.11 | ₱4.99 | 1.20M shares | ₱6.00 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱5.00 | ₱5.37 | ₱4.99 | 1.21M shares | ₱6.08 Million | -₱0.28 | -5.66% |
| Apr 10, 2025 | ₱5.30 | ₱5.99 | ₱4.95 | 664K shares | ₱3.41 Million | +₱0.37 | +7.07% |
| Apr 08, 2025 | ₱4.95 | ₱5.40 | ₱4.80 | 2.01M shares | ₱9.94 Million | -₱0.41 | -8.33% |
| Apr 07, 2025 | ₱5.40 | ₱5.67 | ₱5.40 | 205K shares | ₱1.13 Million | -₱0.26 | -4.76% |
| Apr 04, 2025 | ₱5.67 | ₱5.74 | ₱5.65 | 65K shares | ₱369K | -₱0.07 | -1.22% |
| Apr 03, 2025 | ₱5.74 | ₱5.74 | ₱5.72 | 28K shares | ₱162K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱5.74 | ₱5.75 | ₱5.73 | 101K shares | ₱582K | -₱0.01 | -0.17% |
| Mar 31, 2025 | ₱5.75 | ₱5.80 | ₱5.74 | 137K shares | ₱787K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱5.75 | ₱5.88 | ₱5.70 | 244K shares | ₱1.41 Million | -₱0.12 | -2.04% |
| Mar 27, 2025 | ₱5.87 | ₱6.00 | ₱5.87 | 281K shares | ₱1.67 Million | -₱0.12 | -2.00% |
| Mar 26, 2025 | ₱5.99 | ₱6.00 | ₱5.98 | 193K shares | ₱1.16 Million | -₱0.01 | -0.17% |
| Mar 25, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 110K shares | ₱660K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱6.00 | ₱6.02 | ₱5.99 | 102K shares | ₱609K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱6.00 | ₱6.04 | ₱5.99 | 419K shares | ₱2.51 Million | -₱0.03 | -0.50% |
| Mar 20, 2025 | ₱6.03 | ₱6.06 | ₱6.00 | 84K shares | ₱508K | -₱0.02 | -0.33% |
| Mar 19, 2025 | ₱6.05 | ₱6.16 | ₱6.00 | 480K shares | ₱2.91 Million | -₱0.05 | -0.82% |
| Mar 18, 2025 | ₱6.10 | ₱6.14 | ₱6.04 | 127K shares | ₱772K | +₱0.05 | +0.83% |
| Mar 17, 2025 | ₱6.05 | ₱6.15 | ₱6.05 | 351K shares | ₱2.14 Million | -₱0.10 | -1.63% |
| Mar 14, 2025 | ₱6.15 | ₱6.18 | ₱6.01 | 358K shares | ₱2.19 Million | +₱0.05 | +0.82% |
| Mar 13, 2025 | ₱6.10 | ₱6.13 | ₱6.01 | 139K shares | ₱840K | +₱0.09 | +1.50% |
| Mar 12, 2025 | ₱6.01 | ₱6.15 | ₱6.00 | 240K shares | ₱1.46 Million | -₱0.09 | -1.48% |
| Mar 11, 2025 | ₱6.10 | ₱6.12 | ₱6.10 | 53K shares | ₱322K | -₱0.02 | -0.33% |
| Mar 10, 2025 | ₱6.12 | ₱6.15 | ₱6.10 | 21K shares | ₱131K | +₱0.01 | +0.16% |
| Mar 07, 2025 | ₱6.11 | ₱6.15 | ₱6.05 | 914K shares | ₱5.61 Million | -₱0.03 | -0.49% |
| Mar 06, 2025 | ₱6.14 | ₱6.19 | ₱6.05 | 275K shares | ₱1.68 Million | +₱0.02 | +0.33% |
| Mar 05, 2025 | ₱6.12 | ₱6.13 | ₱6.02 | 115K shares | ₱700K | -₱0.01 | -0.16% |
| Mar 04, 2025 | ₱6.13 | ₱6.14 | ₱6.02 | 362K shares | ₱2.21 Million | -₱0.01 | -0.16% |
| Mar 03, 2025 | ₱6.14 | ₱6.15 | ₱6.02 | 554K shares | ₱3.37 Million | -₱0.01 | -0.16% |
| Feb 28, 2025 | ₱6.15 | ₱6.15 | ₱6.00 | 165K shares | ₱1.01 Million | +₱0.15 | +2.50% |
| Feb 27, 2025 | ₱6.00 | ₱6.15 | ₱6.00 | 499K shares | ₱3.02 Million | -₱0.15 | -2.44% |
| Feb 26, 2025 | ₱6.15 | ₱6.24 | ₱6.10 | 366K shares | ₱2.24 Million | -₱0.09 | -1.44% |
| Feb 25, 2025 | ₱6.24 | ₱6.25 | ₱6.11 | 347K shares | ₱2.15 Million | -₱0.01 | -0.16% |
| Feb 24, 2025 | ₱6.25 | ₱6.50 | ₱6.16 | 1.43M shares | ₱9.05 Million | -₱0.24 | -3.85% |
| Feb 21, 2025 | ₱6.50 | ₱6.70 | ₱6.34 | 1.07M shares | ₱6.98 Million | +₱0.22 | +3.34% |
| Feb 20, 2025 | ₱6.29 | ₱6.50 | ₱6.25 | 885K shares | ₱5.63 Million | -₱0.07 | -1.10% |
| Feb 19, 2025 | ₱6.36 | ₱6.50 | ₱6.35 | 489K shares | ₱3.15 Million | -₱0.14 | -2.15% |
| Feb 18, 2025 | ₱6.50 | ₱6.50 | ₱6.34 | 413K shares | ₱2.65 Million | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱6.50 | ₱6.50 | ₱6.26 | 816K shares | ₱5.23 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱6.50 | ₱6.50 | ₱6.48 | 346K shares | ₱2.24 Million | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱6.50 | ₱6.58 | ₱6.26 | 1.57M shares | ₱10.19 Million | +₱0.05 | +0.78% |
| Feb 12, 2025 | ₱6.45 | ₱6.50 | ₱6.23 | 673K shares | ₱4.28 Million | -₱0.02 | -0.31% |
| Feb 11, 2025 | ₱6.47 | ₱6.50 | ₱6.15 | 1.29M shares | ₱8.20 Million | +₱0.06 | +0.94% |
| Feb 10, 2025 | ₱6.41 | ₱6.45 | ₱6.32 | 398K shares | ₱2.54 Million | +₱0.06 | +0.94% |
| Feb 07, 2025 | ₱6.35 | ₱6.47 | ₱6.32 | 292K shares | ₱1.86 Million | -₱0.12 | -1.85% |
| Feb 06, 2025 | ₱6.47 | ₱6.50 | ₱6.32 | 279K shares | ₱1.79 Million | -₱0.03 | -0.46% |
| Feb 05, 2025 | ₱6.50 | ₱6.50 | ₱6.32 | 835K shares | ₱5.36 Million | +₱0.19 | +2.85% |
| Feb 04, 2025 | ₱6.32 | ₱6.50 | ₱6.32 | 96K shares | ₱615K | +₱0.01 | +0.16% |
| Feb 03, 2025 | ₱6.31 | ₱6.67 | ₱6.30 | 846K shares | ₱5.47 Million | -₱0.34 | -5.40% |
| Jan 31, 2025 | ₱6.67 | ₱6.78 | ₱6.42 | 597K shares | ₱3.94 Million | -₱0.05 | -0.74% |
| Jan 30, 2025 | ₱6.72 | ₱6.88 | ₱6.65 | 259K shares | ₱1.74 Million | +₱0.02 | +0.30% |
| Jan 28, 2025 | ₱6.70 | ₱6.75 | ₱6.69 | 152K shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱6.70 | ₱7.00 | ₱6.65 | 1.31M shares | ₱8.90 Million | -₱0.29 | -4.29% |
| Jan 24, 2025 | ₱7.00 | ₱7.08 | ₱6.73 | 861K shares | ₱5.93 Million | +₱0.01 | +0.14% |
| Jan 23, 2025 | ₱6.99 | ₱7.10 | ₱6.68 | 294K shares | ₱2.03 Million | -₱0.11 | -1.55% |
| Jan 22, 2025 | ₱7.10 | ₱7.20 | ₱7.10 | 28K shares | ₱198K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱7.10 | ₱7.20 | ₱7.10 | 57K shares | ₱408K | -₱0.05 | -0.70% |
| Jan 20, 2025 | ₱7.15 | ₱7.20 | ₱7.10 | 98K shares | ₱697K | -₱0.05 | -0.69% |
| Jan 17, 2025 | ₱7.20 | ₱7.36 | ₱7.07 | 275K shares | ₱1.98 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱7.20 | ₱7.39 | ₱7.06 | 238K shares | ₱1.71 Million | -₱0.10 | -1.37% |
| Jan 15, 2025 | ₱7.30 | ₱7.40 | ₱7.10 | 290K shares | ₱2.10 Million | -₱0.10 | -1.35% |
| Jan 14, 2025 | ₱7.40 | ₱7.43 | ₱7.35 | 128K shares | ₱948K | +₱0.05 | +0.68% |
| Jan 13, 2025 | ₱7.35 | ₱7.40 | ₱7.30 | 93K shares | ₱684K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱7.35 | ₱7.40 | ₱7.20 | 60K shares | ₱443K | +₱0.15 | +2.08% |
| Jan 09, 2025 | ₱7.20 | ₱7.45 | ₱7.04 | 339K shares | ₱2.45 Million | -₱0.24 | -3.36% |
| Jan 08, 2025 | ₱7.45 | ₱7.62 | ₱7.43 | 406K shares | ₱3.04 Million | +₱0.02 | +0.27% |
| Jan 07, 2025 | ₱7.43 | ₱7.50 | ₱7.40 | 141K shares | ₱1.05 Million | -₱0.05 | -0.67% |
| Jan 06, 2025 | ₱7.48 | ₱7.52 | ₱7.46 | 70K shares | ₱525K | +₱0.01 | +0.13% |
| Jan 03, 2025 | ₱7.47 | ₱7.50 | ₱7.47 | 204K shares | ₱1.52 Million | -₱0.01 | -0.13% |
| Jan 02, 2025 | ₱7.48 | ₱7.61 | ₱7.47 | 110K shares | ₱827K | -₱0.02 | -0.27% |
| Dec 27, 2024 | ₱7.50 | ₱7.50 | ₱7.47 | 85K shares | ₱636K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱7.50 | ₱7.64 | ₱7.48 | 258K shares | ₱1.93 Million | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱7.50 | ₱7.68 | ₱7.50 | 147K shares | ₱1.11 Million | -₱0.12 | -1.57% |
| Dec 20, 2024 | ₱7.62 | ₱7.68 | ₱7.59 | 93K shares | ₱706K | -₱0.06 | -0.78% |
| Dec 19, 2024 | ₱7.68 | ₱7.77 | ₱7.46 | 17K shares | ₱127K | +₱0.02 | +0.26% |
| Dec 18, 2024 | ₱7.66 | ₱7.75 | ₱7.21 | 512K shares | ₱3.83 Million | -₱0.09 | -1.16% |
| Dec 17, 2024 | ₱7.75 | ₱7.85 | ₱7.70 | 28K shares | ₱215K | -₱0.10 | -1.27% |
| Dec 16, 2024 | ₱7.85 | ₱8.04 | ₱7.85 | 158K shares | ₱1.25 Million | -₱0.15 | -1.88% |
| Dec 13, 2024 | ₱8.00 | ₱8.00 | ₱7.90 | 129K shares | ₱1.03 Million | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱8.00 | ₱8.02 | ₱7.98 | 108K shares | ₱864K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱8.00 | ₱8.70 | ₱7.97 | 486K shares | ₱3.89 Million | -₱0.15 | -1.84% |
| Dec 10, 2024 | ₱8.15 | ₱8.44 | ₱8.10 | 129K shares | ₱1.04 Million | +₱0.02 | +0.25% |
This historical data puts the recent movement of the SHLPH stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SHLPH sits within its recent range.
Price & Volume Charts
Visual representation of SHLPH historical performance for the selected period
Historical Price Chart
The chart displays SHLPH closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SHLPH price history for the selected period
Oct
2025
October 16, 2025
Biggest Daily Gain
₱6.29
(+7.34%)
Single-day gain of 7.34% with ₱0.46 price increase, the largest percentage rise in this period, with 916K shares changing hands
May
2025
May 27, 2025
Lowest Price
₱4.71
Lowest price of ₱4.71 recorded, marking the period's minimum valuation, with a -0.63% decline on that day
May
2025
May 27, 2025
Highest Trading Volume
₱4.71
4.29M Shares (₱20.19M total value)
Most actively traded day with 4.29M shares (₱20.19M total value) at ₱4.71 per share, indicating peak investor activity
Apr
2025
April 08, 2025
Biggest Daily Loss
₱4.95
(-8.33%)
Single-day loss of -8.33% with ₱0.41 price decrease, the largest percentage drop in this period, with 2.01M shares traded during the decline
Dec
2024
December 10, 2024
Highest Price
₱8.15
Peak price of ₱8.15 reached during this period, representing the stock's maximum value, with 129K shares traded and +0.25% price movement on that day
Historical Insights
Statistical analysis of SHLPH price movements for the selected period
Long-Term Trend (MA200)
Bullish
SHLPH is trading 7.93% above the 200-day Moving Average (₱5.55). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
SHLPH showed moderate volatility with a standard deviation of 1.83% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 10, 2024 to December 10, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SHLPH recorded 89 positive days, 110 negative days, and 45 unchanged days, resulting in a win rate of 36.5% for the period.
Average Daily Change
-0.11%
The stock demonstrated an average daily change of -0.11%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱3.44
The trading range spread for SHLPH was ₱3.44, 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 SHLPH by sector and industry.
Historical Price Data FAQs
Common questions about SHLPH stock price history page
What is the SHLPH stock price history page?
The SHLPH stock price history page provides comprehensive historical trading data for Shell Pilipinas Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SHLPH's 52-week trading range?
SHLPH has traded between ₱4.71 and ₱8.15 over the past 52 weeks for Shell Pilipinas Corporation, representing a price range of 73.0%. Currently trading at ₱5.99, the stock is 27.2% above its 52-week low and 26.5% below its 52-week high.
How has SHLPH performed year-to-date (YTD)?
Year-to-date in 2025, SHLPH has declined 19.9% from ₱7.48 to ₱5.99 for Shell Pilipinas Corporation. The stock reached a YTD high of ₱7.48 and a low of ₱4.71.
What is SHLPH's 50-day moving average (MA50)?
The 50-day moving average for Shell Pilipinas Corporation (SHLPH) is ₱6.01. The stock is currently trading below this level at ₱5.99, which is 0.3% below the 50-day MA.
What is SHLPH's 200-day moving average (MA200)?
The 200-day moving average for Shell Pilipinas Corporation (SHLPH) is ₱5.55. The stock is currently trading above this key long-term indicator at ₱5.99, which is 7.9% above the 200-day MA.