- Stock Price
- Price History
- Dividends
- Dividend History
SHLPH Stock Price History - Shell Pilipinas Corporation
Best Day (1Y)
₱12.78
January 27, 2026
Worst Day (1Y)
₱5.65
September 29, 2025
Average Volume (1Y)
729K
Daily Average
Most Traded (1Y)
4.66M
March 26, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 08, 2026 | ₱8.08 | ₱8.26 | ₱8.04 | 105K shares | ₱858K | -₱0.04 | -0.49% |
| Sep 07, 2026 | ₱8.12 | ₱8.14 | ₱7.83 | 405K shares | ₱3.24 Million | +₱0.09 | +1.12% |
| Sep 04, 2026 | ₱8.03 | ₱8.25 | ₱7.97 | 213K shares | ₱1.72 Million | -₱0.07 | -0.86% |
| Sep 03, 2026 | ₱8.10 | ₱8.10 | ₱7.80 | 173K shares | ₱1.37 Million | +₱0.42 | +5.19% |
| Sep 02, 2026 | ₱7.70 | ₱8.12 | ₱7.70 | 824K shares | ₱6.47 Million | -₱0.38 | -4.94% |
| Sep 01, 2026 | ₱8.10 | ₱8.28 | ₱7.84 | 580K shares | ₱4.72 Million | -₱0.15 | -1.82% |
| Aug 28, 2026 | ₱8.25 | ₱8.30 | ₱7.84 | 385K shares | ₱3.10 Million | +₱0.26 | +3.13% |
| Aug 27, 2026 | ₱8.00 | ₱8.28 | ₱8.00 | 604K shares | ₱4.89 Million | -₱0.13 | -1.60% |
| Aug 26, 2026 | ₱8.13 | ₱8.31 | ₱8.12 | 303K shares | ₱2.49 Million | -₱0.18 | -2.17% |
| Aug 25, 2026 | ₱8.31 | ₱8.37 | ₱8.12 | 494K shares | ₱4.07 Million | +₱0.10 | +1.22% |
| Aug 24, 2026 | ₱8.21 | ₱8.38 | ₱8.20 | 450K shares | ₱3.72 Million | -₱0.20 | -2.49% |
| Aug 20, 2026 | ₱8.42 | ₱8.48 | ₱8.31 | 220K shares | ₱1.85 Million | -₱0.02 | -0.24% |
| Aug 19, 2026 | ₱8.44 | ₱8.48 | ₱8.31 | 556K shares | ₱4.67 Million | +₱0.04 | +0.48% |
| Aug 18, 2026 | ₱8.40 | ₱8.58 | ₱8.09 | 1.25M shares | ₱10.51 Million | +₱0.16 | +1.94% |
| Aug 17, 2026 | ₱8.24 | ₱8.40 | ₱8.00 | 1.36M shares | ₱11.02 Million | -₱0.16 | -1.90% |
| Aug 14, 2026 | ₱8.40 | ₱9.00 | ₱8.19 | 1.56M shares | ₱13.12 Million | -₱0.56 | -6.67% |
| Aug 13, 2026 | ₱9.00 | ₱9.16 | ₱8.87 | 564K shares | ₱5.08 Million | +₱0.10 | +1.12% |
| Aug 12, 2026 | ₱8.90 | ₱9.19 | ₱8.90 | 313K shares | ₱2.81 Million | -₱0.10 | -1.11% |
| Aug 11, 2026 | ₱9.00 | ₱9.03 | ₱8.78 | 368K shares | ₱3.30 Million | -₱0.03 | -0.33% |
| Aug 10, 2026 | ₱9.03 | ₱9.08 | ₱8.80 | 246K shares | ₱2.20 Million | +₱0.03 | +0.33% |
| Aug 07, 2026 | ₱9.00 | ₱9.00 | ₱8.75 | 690K shares | ₱6.13 Million | +₱0.10 | +1.12% |
| Aug 06, 2026 | ₱8.90 | ₱8.99 | ₱8.81 | 670K shares | ₱5.97 Million | -₱0.08 | -0.89% |
| Aug 05, 2026 | ₱8.98 | ₱9.00 | ₱8.61 | 804K shares | ₱7.17 Million | +₱0.13 | +1.47% |
| Aug 04, 2026 | ₱8.85 | ₱9.00 | ₱8.74 | 499K shares | ₱4.44 Million | +₱0.06 | +0.68% |
| Aug 03, 2026 | ₱8.79 | ₱8.85 | ₱8.55 | 343K shares | ₱2.99 Million | +₱0.19 | +2.21% |
| Jul 31, 2026 | ₱8.60 | ₱8.84 | ₱8.60 | 262K shares | ₱2.29 Million | -₱0.10 | -1.15% |
| Jul 30, 2026 | ₱8.70 | ₱8.89 | ₱8.53 | 386K shares | ₱3.35 Million | -₱0.15 | -1.69% |
| Jul 29, 2026 | ₱8.85 | ₱8.85 | ₱8.50 | 257K shares | ₱2.21 Million | +₱0.36 | +4.12% |
| Jul 28, 2026 | ₱8.50 | ₱9.30 | ₱8.50 | 3.43M shares | ₱29.40 Million | -₱0.69 | -8.11% |
| Jul 27, 2026 | ₱9.25 | ₱9.25 | ₱8.93 | 476K shares | ₱4.35 Million | +₱0.05 | +0.54% |
| Jul 24, 2026 | ₱9.20 | ₱9.40 | ₱8.92 | 351K shares | ₱3.22 Million | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱9.20 | ₱9.45 | ₱9.17 | 562K shares | ₱5.22 Million | -₱0.10 | -1.08% |
| Jul 22, 2026 | ₱9.30 | ₱9.43 | ₱9.11 | 153K shares | ₱1.41 Million | +₱0.19 | +2.09% |
| Jul 21, 2026 | ₱9.11 | ₱9.55 | ₱9.10 | 152K shares | ₱1.40 Million | -₱0.09 | -0.98% |
| Jul 20, 2026 | ₱9.20 | ₱9.80 | ₱8.91 | 969K shares | ₱9.15 Million | +₱0.31 | +3.37% |
| Jul 17, 2026 | ₱8.90 | ₱9.05 | ₱8.58 | 622K shares | ₱5.52 Million | +₱0.25 | +2.77% |
| Jul 16, 2026 | ₱8.66 | ₱8.66 | ₱8.36 | 658K shares | ₱5.64 Million | +₱0.24 | +2.73% |
| Jul 15, 2026 | ₱8.43 | ₱8.50 | ₱8.40 | 55K shares | ₱464K | +₱0.08 | +0.96% |
| Jul 14, 2026 | ₱8.35 | ₱8.65 | ₱8.32 | 1.65M shares | ₱13.85 Million | -₱0.13 | -1.53% |
| Jul 13, 2026 | ₱8.48 | ₱8.48 | ₱8.23 | 217K shares | ₱1.82 Million | +₱0.04 | +0.47% |
| Jul 10, 2026 | ₱8.44 | ₱8.47 | ₱8.21 | 163K shares | ₱1.36 Million | +₱0.09 | +1.08% |
| Jul 09, 2026 | ₱8.35 | ₱8.70 | ₱8.35 | 2.08M shares | ₱17.41 Million | -₱0.14 | -1.65% |
| Jul 08, 2026 | ₱8.49 | ₱8.77 | ₱8.40 | 271K shares | ₱2.32 Million | +₱0.14 | +1.68% |
| Jul 07, 2026 | ₱8.35 | ₱8.80 | ₱8.30 | 2.06M shares | ₱17.31 Million | +₱0.05 | +0.60% |
| Jul 06, 2026 | ₱8.30 | ₱8.90 | ₱8.30 | 520K shares | ₱4.48 Million | -₱0.27 | -3.26% |
| Jul 03, 2026 | ₱8.58 | ₱9.00 | ₱8.58 | 519K shares | ₱4.55 Million | -₱0.40 | -4.67% |
| Jul 02, 2026 | ₱9.00 | ₱9.15 | ₱8.20 | 936K shares | ₱8.32 Million | +₱0.54 | +6.01% |
| Jul 01, 2026 | ₱8.49 | ₱8.49 | ₱8.11 | 197K shares | ₱1.64 Million | +₱0.19 | +2.29% |
| Jun 30, 2026 | ₱8.30 | ₱8.34 | ₱8.04 | 163K shares | ₱1.33 Million | +₱0.02 | +0.24% |
| Jun 29, 2026 | ₱8.28 | ₱8.49 | ₱8.09 | 407K shares | ₱3.34 Million | -₱0.20 | -2.47% |
| Jun 26, 2026 | ₱8.49 | ₱8.49 | ₱8.02 | 298K shares | ₱2.47 Million | +₱0.15 | +1.80% |
| Jun 25, 2026 | ₱8.34 | ₱8.60 | ₱8.34 | 93K shares | ₱780K | -₱0.25 | -3.02% |
| Jun 24, 2026 | ₱8.60 | ₱8.80 | ₱8.55 | 19K shares | ₱163K | -₱0.10 | -1.15% |
| Jun 23, 2026 | ₱8.70 | ₱8.90 | ₱8.57 | 279K shares | ₱2.45 Million | -₱0.17 | -1.92% |
| Jun 22, 2026 | ₱8.87 | ₱8.93 | ₱8.54 | 283K shares | ₱2.47 Million | -₱0.06 | -0.67% |
| Jun 19, 2026 | ₱8.93 | ₱8.98 | ₱8.68 | 399K shares | ₱3.53 Million | -₱0.05 | -0.56% |
| Jun 18, 2026 | ₱8.98 | ₱9.00 | ₱8.80 | 264K shares | ₱2.35 Million | +₱0.18 | +2.05% |
| Jun 17, 2026 | ₱8.80 | ₱9.41 | ₱8.80 | 267K shares | ₱2.42 Million | -₱0.18 | -2.00% |
| Jun 16, 2026 | ₱8.98 | ₱9.00 | ₱8.78 | 281K shares | ₱2.51 Million | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱8.98 | ₱9.05 | ₱8.66 | 533K shares | ₱4.77 Million | -₱0.07 | -0.77% |
| Jun 11, 2026 | ₱9.05 | ₱9.09 | ₱8.31 | 326K shares | ₱2.87 Million | +₱0.36 | +4.02% |
| Jun 10, 2026 | ₱8.70 | ₱9.20 | ₱8.69 | 272K shares | ₱2.42 Million | -₱0.47 | -5.43% |
| Jun 09, 2026 | ₱9.20 | ₱9.30 | ₱8.65 | 881K shares | ₱8.06 Million | +₱0.35 | +3.84% |
| Jun 08, 2026 | ₱8.86 | ₱8.87 | ₱8.61 | 22K shares | ₱196K | -₱0.02 | -0.23% |
| Jun 05, 2026 | ₱8.88 | ₱8.88 | ₱8.28 | 716K shares | ₱6.26 Million | +₱0.23 | +2.54% |
| Jun 04, 2026 | ₱8.66 | ₱8.66 | ₱8.23 | 144K shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱8.66 | ₱8.88 | ₱8.29 | 169K shares | ₱1.46 Million | -₱0.21 | -2.48% |
| Jun 02, 2026 | ₱8.88 | ₱8.88 | ₱8.06 | 630K shares | ₱5.37 Million | +₱0.55 | +6.22% |
| Jun 01, 2026 | ₱8.36 | ₱8.50 | ₱7.58 | 945K shares | ₱7.66 Million | +₱0.63 | +7.59% |
| May 29, 2026 | ₱7.77 | ₱7.87 | ₱7.40 | 737K shares | ₱5.58 Million | -₱0.12 | -1.52% |
| May 28, 2026 | ₱7.89 | ₱7.97 | ₱7.65 | 251K shares | ₱1.97 Million | -₱0.05 | -0.63% |
| May 26, 2026 | ₱7.94 | ₱8.00 | ₱7.93 | 325K shares | ₱2.58 Million | -₱0.09 | -1.12% |
| May 25, 2026 | ₱8.03 | ₱8.22 | ₱7.99 | 197K shares | ₱1.59 Million | +₱0.02 | +0.25% |
| May 22, 2026 | ₱8.01 | ₱8.29 | ₱7.91 | 201K shares | ₱1.61 Million | +₱0.10 | +1.26% |
| May 21, 2026 | ₱7.91 | ₱8.22 | ₱7.82 | 646K shares | ₱5.16 Million | -₱0.30 | -3.77% |
| May 20, 2026 | ₱8.22 | ₱8.81 | ₱8.20 | 365K shares | ₱3.04 Million | -₱0.58 | -7.01% |
| May 19, 2026 | ₱8.84 | ₱8.87 | ₱8.65 | 247K shares | ₱2.16 Million | -₱0.04 | -0.45% |
| May 18, 2026 | ₱8.88 | ₱9.02 | ₱8.71 | 200K shares | ₱1.76 Million | -₱0.14 | -1.55% |
| May 15, 2026 | ₱9.02 | ₱9.09 | ₱8.81 | 373K shares | ₱3.33 Million | -₱0.03 | -0.33% |
| May 14, 2026 | ₱9.05 | ₱9.57 | ₱9.01 | 264K shares | ₱2.43 Million | -₱0.24 | -2.69% |
| May 13, 2026 | ₱9.30 | ₱9.49 | ₱8.89 | 1.47M shares | ₱13.55 Million | +₱0.10 | +1.09% |
| May 12, 2026 | ₱9.20 | ₱9.30 | ₱9.10 | 662K shares | ₱6.10 Million | +₱0.09 | +0.99% |
| May 11, 2026 | ₱9.11 | ₱9.31 | ₱8.81 | 848K shares | ₱7.80 Million | +₱0.11 | +1.22% |
| May 08, 2026 | ₱9.00 | ₱9.00 | ₱8.65 | 844K shares | ₱7.52 Million | +₱0.09 | +1.01% |
| May 07, 2026 | ₱8.91 | ₱9.10 | ₱8.67 | 588K shares | ₱5.23 Million | +₱0.01 | +0.11% |
| May 06, 2026 | ₱8.90 | ₱9.00 | ₱8.55 | 586K shares | ₱5.22 Million | +₱0.41 | +4.58% |
| May 05, 2026 | ₱8.51 | ₱8.51 | ₱8.12 | 491K shares | ₱4.07 Million | +₱0.22 | +2.53% |
| May 04, 2026 | ₱8.30 | ₱8.83 | ₱8.20 | 443K shares | ₱3.80 Million | -₱0.49 | -5.90% |
| Apr 30, 2026 | ₱8.82 | ₱9.01 | ₱8.52 | 535K shares | ₱4.66 Million | +₱0.01 | +0.11% |
| Apr 29, 2026 | ₱8.81 | ₱9.00 | ₱8.81 | 295K shares | ₱2.63 Million | +₱0.01 | +0.11% |
| Apr 28, 2026 | ₱8.80 | ₱9.29 | ₱8.80 | 551K shares | ₱4.94 Million | -₱0.31 | -3.51% |
| Apr 27, 2026 | ₱9.12 | ₱9.34 | ₱9.12 | 422K shares | ₱3.89 Million | -₱0.18 | -1.94% |
| Apr 24, 2026 | ₱9.30 | ₱9.39 | ₱9.12 | 404K shares | ₱3.75 Million | +₱0.01 | +0.11% |
| Apr 23, 2026 | ₱9.29 | ₱9.70 | ₱9.18 | 424K shares | ₱3.97 Million | -₱0.27 | -2.93% |
| Apr 22, 2026 | ₱9.57 | ₱9.83 | ₱9.40 | 234K shares | ₱2.24 Million | -₱0.25 | -2.64% |
| Apr 21, 2026 | ₱9.83 | ₱9.88 | ₱9.59 | 193K shares | ₱1.88 Million | -₱0.06 | -0.61% |
| Apr 20, 2026 | ₱9.89 | ₱9.94 | ₱9.55 | 289K shares | ₱2.80 Million | +₱0.09 | +0.92% |
| Apr 17, 2026 | ₱9.80 | ₱10.00 | ₱9.80 | 392K shares | ₱3.90 Million | -₱0.17 | -1.71% |
| Apr 16, 2026 | ₱9.97 | ₱10.18 | ₱9.63 | 279K shares | ₱2.79 Million | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱9.97 | ₱10.00 | ₱9.79 | 144K shares | ₱1.43 Million | -₱0.03 | -0.30% |
| Apr 14, 2026 | ₱10.00 | ₱10.26 | ₱9.53 | 494K shares | ₱4.98 Million | +₱0.04 | +0.40% |
| Apr 13, 2026 | ₱9.96 | ₱10.12 | ₱9.46 | 683K shares | ₱6.73 Million | -₱0.01 | -0.10% |
| Apr 10, 2026 | ₱9.97 | ₱10.08 | ₱9.75 | 796K shares | ₱7.93 Million | -₱0.21 | -2.06% |
| Apr 08, 2026 | ₱10.18 | ₱10.34 | ₱9.51 | 1.68M shares | ₱16.76 Million | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱10.18 | ₱10.42 | ₱9.90 | 1.62M shares | ₱16.49 Million | +₱0.29 | +2.83% |
| Apr 06, 2026 | ₱9.90 | ₱9.90 | ₱9.10 | 1.90M shares | ₱18.22 Million | +₱0.87 | +8.79% |
| Apr 01, 2026 | ₱9.10 | ₱9.45 | ₱8.90 | 1.30M shares | ₱11.84 Million | +₱0.10 | +1.11% |
| Mar 31, 2026 | ₱9.00 | ₱9.20 | ₱8.80 | 1.80M shares | ₱16.18 Million | +₱0.01 | +0.11% |
| Mar 30, 2026 | ₱8.99 | ₱9.75 | ₱8.95 | 2.76M shares | ₱25.64 Million | -₱0.22 | -2.49% |
| Mar 27, 2026 | ₱9.22 | ₱9.90 | ₱9.00 | 2.96M shares | ₱27.99 Million | -₱0.27 | -2.95% |
| Mar 26, 2026 | ₱9.50 | ₱10.48 | ₱9.50 | 4.66M shares | ₱46.46 Million | -₱1.37 | -14.41% |
| Mar 25, 2026 | ₱11.10 | ₱11.50 | ₱11.08 | 1.05M shares | ₱11.82 Million | -₱0.35 | -3.14% |
| Mar 24, 2026 | ₱11.46 | ₱11.64 | ₱10.90 | 1.06M shares | ₱12.02 Million | +₱0.06 | +0.53% |
| Mar 23, 2026 | ₱11.40 | ₱11.66 | ₱10.78 | 1.04M shares | ₱11.69 Million | -₱0.27 | -2.40% |
| Mar 19, 2026 | ₱11.68 | ₱11.70 | ₱11.04 | 1.06M shares | ₱12.16 Million | +₱0.20 | +1.74% |
| Mar 18, 2026 | ₱11.48 | ₱11.48 | ₱10.92 | 837K shares | ₱9.41 Million | +₱0.29 | +2.50% |
| Mar 17, 2026 | ₱11.20 | ₱11.30 | ₱10.88 | 681K shares | ₱7.59 Million | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱11.20 | ₱11.30 | ₱10.30 | 2.88M shares | ₱31.05 Million | -₱0.10 | -0.88% |
| Mar 13, 2026 | ₱11.30 | ₱11.44 | ₱11.02 | 805K shares | ₱9.06 Million | -₱0.12 | -1.05% |
| Mar 12, 2026 | ₱11.42 | ₱11.46 | ₱10.84 | 2.16M shares | ₱24.05 Million | +₱0.44 | +3.82% |
| Mar 11, 2026 | ₱11.00 | ₱11.04 | ₱10.16 | 3.30M shares | ₱34.56 Million | +₱0.52 | +4.76% |
| Mar 10, 2026 | ₱10.50 | ₱10.50 | ₱9.80 | 1.93M shares | ₱19.50 Million | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱10.50 | ₱11.86 | ₱9.80 | 3.94M shares | ₱41.57 Million | -₱0.91 | -8.70% |
| Mar 06, 2026 | ₱11.50 | ₱12.20 | ₱11.32 | 2.42M shares | ₱28.69 Million | -₱0.06 | -0.52% |
| Mar 05, 2026 | ₱11.56 | ₱11.80 | ₱11.00 | 770K shares | ₱8.76 Million | +₱0.10 | +0.87% |
| Mar 04, 2026 | ₱11.46 | ₱11.88 | ₱11.34 | 680K shares | ₱7.93 Million | -₱0.42 | -3.70% |
| Mar 03, 2026 | ₱11.90 | ₱12.20 | ₱11.30 | 1.35M shares | ₱16.02 Million | +₱0.10 | +0.85% |
| Mar 02, 2026 | ₱11.80 | ₱12.38 | ₱11.78 | 1.87M shares | ₱22.42 Million | +₱0.31 | +2.61% |
| Feb 27, 2026 | ₱11.50 | ₱11.58 | ₱11.24 | 223K shares | ₱2.55 Million | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱11.50 | ₱11.50 | ₱11.02 | 871K shares | ₱9.82 Million | +₱0.04 | +0.35% |
| Feb 25, 2026 | ₱11.46 | ₱11.74 | ₱11.26 | 453K shares | ₱5.18 Million | -₱0.18 | -1.55% |
| Feb 24, 2026 | ₱11.64 | ₱11.78 | ₱11.42 | 560K shares | ₱6.46 Million | +₱0.16 | +1.39% |
| Feb 23, 2026 | ₱11.48 | ₱11.90 | ₱11.36 | 583K shares | ₱6.74 Million | -₱0.37 | -3.20% |
| Feb 20, 2026 | ₱11.86 | ₱11.98 | ₱11.60 | 417K shares | ₱4.93 Million | +₱0.06 | +0.51% |
| Feb 19, 2026 | ₱11.80 | ₱12.00 | ₱11.54 | 528K shares | ₱6.23 Million | -₱0.10 | -0.84% |
| Feb 18, 2026 | ₱11.90 | ₱12.00 | ₱11.36 | 468K shares | ₱5.50 Million | +₱0.41 | +3.48% |
| Feb 16, 2026 | ₱11.50 | ₱12.10 | ₱11.42 | 454K shares | ₱5.31 Million | -₱0.59 | -5.12% |
| Feb 13, 2026 | ₱12.12 | ₱12.46 | ₱11.84 | 728K shares | ₱8.89 Million | -₱0.08 | -0.66% |
| Feb 12, 2026 | ₱12.20 | ₱12.20 | ₱11.26 | 894K shares | ₱10.65 Million | +₱0.76 | +6.27% |
| Feb 11, 2026 | ₱11.48 | ₱11.72 | ₱11.30 | 395K shares | ₱4.55 Million | +₱0.02 | +0.17% |
| Feb 10, 2026 | ₱11.46 | ₱11.70 | ₱11.20 | 556K shares | ₱6.37 Million | -₱0.22 | -1.88% |
| Feb 09, 2026 | ₱11.68 | ₱12.00 | ₱10.80 | 766K shares | ₱8.88 Million | +₱0.75 | +6.38% |
| Feb 06, 2026 | ₱10.98 | ₱11.18 | ₱10.50 | 648K shares | ₱7.00 Million | +₱0.18 | +1.67% |
| Feb 05, 2026 | ₱10.80 | ₱11.32 | ₱10.60 | 501K shares | ₱5.45 Million | -₱0.53 | -4.93% |
| Feb 04, 2026 | ₱11.36 | ₱11.94 | ₱11.04 | 774K shares | ₱8.98 Million | -₱0.55 | -4.86% |
| Feb 03, 2026 | ₱11.94 | ₱12.16 | ₱11.54 | 489K shares | ₱5.78 Million | -₱0.22 | -1.81% |
| Feb 02, 2026 | ₱12.16 | ₱12.48 | ₱11.84 | 999K shares | ₱12.14 Million | -₱0.33 | -2.72% |
| Jan 30, 2026 | ₱12.50 | ₱12.70 | ₱11.88 | 1.39M shares | ₱17.24 Million | +₱0.31 | +2.46% |
| Jan 29, 2026 | ₱12.20 | ₱12.24 | ₱10.82 | 1.38M shares | ₱16.10 Million | +₱0.54 | +4.45% |
| Jan 28, 2026 | ₱11.68 | ₱13.00 | ₱11.42 | 2.81M shares | ₱34.84 Million | -₱1.01 | -8.61% |
| Jan 27, 2026 | ₱12.78 | ₱12.80 | ₱12.14 | 3.81M shares | ₱48.12 Million | +₱0.74 | +5.79% |
| Jan 26, 2026 | ₱12.08 | ₱12.50 | ₱10.66 | 1.97M shares | ₱23.32 Million | +₱1.07 | +8.83% |
| Jan 23, 2026 | ₱11.10 | ₱11.28 | ₱10.30 | 2.41M shares | ₱26.26 Million | +₱1.05 | +9.47% |
| Jan 22, 2026 | ₱10.14 | ₱10.14 | ₱9.60 | 644K shares | ₱6.37 Million | +₱0.25 | +2.42% |
| Jan 21, 2026 | ₱9.90 | ₱10.00 | ₱9.72 | 624K shares | ₱6.17 Million | +₱0.11 | +1.12% |
| Jan 20, 2026 | ₱9.79 | ₱10.10 | ₱9.40 | 1.22M shares | ₱11.87 Million | -₱0.28 | -2.88% |
| Jan 19, 2026 | ₱10.08 | ₱10.34 | ₱9.81 | 610K shares | ₱6.14 Million | -₱0.20 | -1.95% |
| Jan 16, 2026 | ₱10.28 | ₱10.32 | ₱9.71 | 1.36M shares | ₱13.78 Million | +₱0.29 | +2.80% |
| Jan 15, 2026 | ₱10.00 | ₱10.10 | ₱9.60 | 1.47M shares | ₱14.50 Million | -₱0.08 | -0.79% |
| Jan 14, 2026 | ₱10.08 | ₱10.30 | ₱9.29 | 3.90M shares | ₱39.05 Million | +₱0.75 | +7.46% |
| Jan 13, 2026 | ₱9.38 | ₱9.80 | ₱8.90 | 1.52M shares | ₱14.04 Million | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱9.38 | ₱9.55 | ₱7.71 | 3.52M shares | ₱31.09 Million | +₱2.35 | +25.07% |
| Jan 09, 2026 | ₱7.50 | ₱7.50 | ₱6.70 | 3.21M shares | ₱22.81 Million | +₱0.88 | +11.77% |
| Jan 08, 2026 | ₱6.71 | ₱6.74 | ₱6.62 | 658K shares | ₱4.41 Million | -₱0.01 | -0.15% |
| Jan 07, 2026 | ₱6.72 | ₱6.72 | ₱6.61 | 1.16M shares | ₱7.77 Million | -₱0.01 | -0.15% |
| Jan 06, 2026 | ₱6.73 | ₱6.80 | ₱6.51 | 724K shares | ₱4.86 Million | -₱0.05 | -0.74% |
| Jan 05, 2026 | ₱6.78 | ₱6.81 | ₱6.61 | 694K shares | ₱4.69 Million | +₱0.23 | +3.35% |
| Jan 02, 2026 | ₱6.56 | ₱6.90 | ₱6.56 | 556K shares | ₱3.71 Million | -₱0.35 | -5.34% |
| Dec 29, 2025 | ₱6.93 | ₱6.93 | ₱6.16 | 2.32M shares | ₱15.55 Million | +₱0.67 | +9.65% |
| Dec 26, 2025 | ₱6.32 | ₱6.33 | ₱6.01 | 764K shares | ₱4.73 Million | +₱0.22 | +3.44% |
| Dec 23, 2025 | ₱6.11 | ₱6.36 | ₱6.00 | 1.11M shares | ₱6.74 Million | +₱0.05 | +0.83% |
| Dec 22, 2025 | ₱6.06 | ₱6.09 | ₱6.00 | 262K shares | ₱1.58 Million | +₱0.05 | +0.83% |
| Dec 19, 2025 | ₱6.01 | ₱6.01 | ₱5.99 | 661K shares | ₱3.97 Million | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱6.01 | ₱6.01 | ₱5.99 | 588K shares | ₱3.53 Million | +₱0.01 | +0.17% |
| Dec 17, 2025 | ₱6.00 | ₱6.02 | ₱5.95 | 250K shares | ₱1.50 Million | -₱0.02 | -0.33% |
| Dec 16, 2025 | ₱6.02 | ₱6.37 | ₱5.94 | 405K shares | ₱2.45 Million | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱6.02 | ₱6.04 | ₱5.91 | 734K shares | ₱4.42 Million | -₱0.03 | -0.50% |
| Dec 12, 2025 | ₱6.05 | ₱6.06 | ₱5.93 | 272K shares | ₱1.63 Million | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱6.05 | ₱6.18 | ₱5.83 | 432K shares | ₱2.59 Million | +₱0.06 | +1.00% |
| 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% |
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
Mar
2026
March 26, 2026
Biggest Daily Loss
₱9.50
(-14.41%)
Single-day loss of -14.41% with ₱1.37 price decrease, the largest percentage drop in this period, with 4.66M shares traded during the decline
Mar
2026
March 26, 2026
Highest Trading Volume
₱9.50
4.66M Shares (₱44.30M total value)
Most actively traded day with 4.66M shares (₱44.30M total value) at ₱9.50 per share, indicating peak investor activity
Jan
2026
January 27, 2026
Highest Price
₱12.78
Peak price of ₱12.78 reached during this period, representing the stock's maximum value, with 3.81M shares traded and +5.79% price movement on that day
Jan
2026
January 12, 2026
Biggest Daily Gain
₱9.38
(+25.07%)
Single-day gain of 25.07% with ₱2.35 price increase, the largest percentage rise in this period, with 3.52M shares changing hands
Sep
2025
September 29, 2025
Lowest Price
₱5.65
Lowest price of ₱5.65 recorded, marking the period's minimum valuation, with a -1.05% decline on that day
Historical Insights
Statistical analysis of SHLPH price movements for the selected period
Long-Term Trend (MA200)
Bearish
SHLPH is trading 9.46% below the 200-day Moving Average (₱8.92). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
SHLPH showed high volatility with a standard deviation of 3.42% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from September 08, 2025 to September 08, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SHLPH recorded 112 positive days, 111 negative days, and 22 unchanged days, resulting in a win rate of 45.7% for the period.
Average Daily Change
+0.20%
The stock demonstrated an average daily change of +0.20%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱7.13
The trading range spread for SHLPH was ₱7.13, 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 ₱5.65 and ₱12.78 over the past 52 weeks for Shell Pilipinas Corporation, representing a price range of 126.2%. Currently trading at ₱8.08, the stock is 43.0% above its 52-week low and 36.8% below its 52-week high.
How has SHLPH performed year-to-date (YTD)?
Year-to-date in 2026, SHLPH has gained 23.2% from ₱6.56 to ₱8.08 for Shell Pilipinas Corporation. The stock reached a YTD high of ₱12.78 and a low of ₱6.56.
What is SHLPH's 50-day moving average (MA50)?
The 50-day moving average for Shell Pilipinas Corporation (SHLPH) is ₱8.58. The stock is currently trading below this level at ₱8.08, which is 5.8% 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 ₱8.92. The stock is currently trading below this key long-term indicator at ₱8.08, which is 9.5% below the 200-day MA.