SHLPH Stock Price History - Shell Pilipinas Corporation

Best Day

₱8.90

November 21, 2024

Worst Day

₱4.71

May 27, 2025

Average Volume

427K

Daily Average

Most Traded

4.29M

May 27, 2025

Historical price data for SHLPH stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱6.03	₱6.05	₱5.87	222K shares	₱1.33 Million	+₱0.04	+0.67%
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%
Dec 09, 2024	₱8.13	₱8.86	₱8.12	52K shares	₱431K	-₱0.07	-0.85%
Dec 06, 2024	₱8.20	₱8.88	₱8.11	280K shares	₱2.29 Million	-₱0.15	-1.80%
Dec 05, 2024	₱8.35	₱8.50	₱8.25	104K shares	₱864K	+₱0.05	+0.60%
Dec 04, 2024	₱8.30	₱8.48	₱8.21	184K shares	₱1.53 Million	-₱0.11	-1.31%
Dec 03, 2024	₱8.41	₱8.50	₱8.41	112K shares	₱946K	-₱0.07	-0.83%
Dec 02, 2024	₱8.48	₱8.60	₱8.48	93K shares	₱795K	-₱0.12	-1.40%
Nov 29, 2024	₱8.60	₱8.71	₱8.52	129K shares	₱1.11 Million	-₱0.10	-1.15%
Nov 28, 2024	₱8.70	₱8.80	₱8.65	206K shares	₱1.80 Million	-₱0.05	-0.57%
Nov 27, 2024	₱8.75	₱8.90	₱8.75	58K shares	₱512K	-₱0.05	-0.57%
Nov 26, 2024	₱8.80	₱8.99	₱8.78	82K shares	₱727K	-₱0.06	-0.68%
Nov 25, 2024	₱8.86	₱8.94	₱8.80	114K shares	₱1.01 Million	+₱0.06	+0.68%
Nov 22, 2024	₱8.80	₱8.98	₱8.80	94K shares	₱832K	-₱0.10	-1.12%
Nov 21, 2024	₱8.90	₱9.00	₱8.80	68K shares	₱607K	+₱0.05	+0.56%
Nov 20, 2024	₱8.85	₱9.00	₱8.80	70K shares	₱617K	₱0.00	0.00%

Advanced Filters

Narrow down the SHLPH 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 SHLPH historical performance

The price chart displays SHLPH 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 SHLPH price history

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

Nov

2024

November 21, 2024

Highest Price

₱8.90

Peak price of ₱8.90 reached during this period, representing the stock's maximum value, with 68K shares traded and +0.56% price movement on that day

Historical Insights

Statistical analysis of SHLPH price movements

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 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, SHLPH recorded 89 positive days, 115 negative days, and 41 unchanged days, resulting in a win rate of 36.3% for the period.

Average Daily Change

-0.14%

The stock demonstrated an average daily change of -0.14%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱4.19

The trading range spread for SHLPH was ₱4.19, 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 company group

CREC Citicore Renewable Energy Corporation ₱4.16 0.00%

FPH First Philippine Holdings Corporation ₱71.00 0.00%

PCOR Petron Corporation ₱2.30 0.00%

VVT Vivant Corporation ₱19.44 0.00%

SPC SPC Power Corporation ₱8.45 -0.35%

PNX P-H-O-E-N-I-X PETROLEUM PHILIPPINES, INC. ₱4.17 0.00%

ALTER Alternergy Holdings Corporation ₱0.880 0.00%

REDC Repower Energy Development Corporation ₱5.23 0.00%

Historical Price Data FAQs

Common questions about SHLPH stock price history

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, 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 SHLPH 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 SHLPH 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 SHLPH?

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 SHLPH 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 SHLPH?

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

SHLPH Stock Price History - Shell Pilipinas Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs