Stock listing
PSE:SHLPH Shell Pilipinas Corporation Stock
Follow Shell Pilipinas Corporation into a list and get an email when it puts out news.
Share price · PSE:SHLPH
7.71 PHP -0.28 (-3.5%)
Close on Oct 30, 2026
- Day range
- 7.71 – 7.99 PHPOct 30, 2026
- Volume
- 794,100 sharesOct 30, 2026
- Market cap
- 12.44B PHPAt the close on Oct 30, 2026 · price × 1.61B shares outstanding
- 52-week range
- 5.81 – 13.00 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- 7.43M PHPMedian day 604,100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:SHLPH · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7.71 | -0.28 | -3.5% | 7.99 | 7.99 | 7.71 | 794,100 | |
| 7.99 | +0.29 | +3.8% | 7.71 | 7.99 | 7.70 | 488,100 | |
| 7.70 | -0.10 | -1.3% | 7.80 | 7.85 | 7.70 | 446,800 | |
| 7.80 | -0.10 | -1.3% | 7.90 | 7.95 | 7.70 | 560,600 | |
| 7.90 | -0.10 | -1.2% | 8.00 | 8.00 | 7.83 | 255,900 | |
| 8.00 | +0.05 | +0.6% | 7.95 | 8.01 | 7.84 | 472,900 | |
| 7.95 | -0.05 | -0.6% | 8.00 | 8.03 | 7.90 | 362,500 | |
| 8.00 | +0.10 | +1.3% | 7.90 | 8.10 | 7.90 | 5,770,200 | |
| 7.90 | 0.00 | 0.0% | 7.90 | 7.90 | 7.76 | 1,139,400 | |
| 7.90 | +0.06 | +0.8% | 7.84 | 7.93 | 7.71 | 1,733,000 | |
| 7.84 | -0.11 | -1.4% | 7.95 | 7.97 | 7.80 | 3,154,900 | |
| 7.95 | -0.04 | -0.5% | 7.99 | 7.99 | 7.85 | 1,262,800 | |
| 7.99 | -0.01 | -0.1% | 8.00 | 8.04 | 7.85 | 641,800 | |
| 8.00 | -0.08 | -1.0% | 8.08 | 8.08 | 7.82 | 733,200 | |
| 8.08 | +0.01 | +0.1% | 8.07 | 8.09 | 7.92 | 976,000 | |
| 8.07 | -0.01 | -0.1% | 8.08 | 8.09 | 7.91 | 1,001,400 | |
| 8.08 | +0.14 | +1.8% | 7.94 | 8.13 | 7.94 | 467,800 | |
| 7.94 | -0.06 | -0.7% | 8.00 | 8.12 | 7.93 | 805,500 | |
| 8.00 | 0.00 | 0.0% | 8.00 | 8.22 | 7.93 | 766,700 | |
| 8.00 | +0.09 | +1.1% | 7.92 | 8.16 | 7.91 | 1,078,800 | |
| 7.91 | -0.09 | -1.1% | 8.00 | 8.20 | 7.91 | 615,300 | |
| 8.00 | -0.20 | -2.4% | 8.20 | 8.20 | 8.00 | 589,600 | |
| 8.20 | 0.00 | 0.0% | 8.20 | 8.29 | 8.15 | 1,403,700 | |
| 8.20 | +0.05 | +0.6% | 8.15 | 8.29 | 8.15 | 391,700 | |
| 8.15 | -0.10 | -1.2% | 8.25 | 8.31 | 8.15 | 939,600 | |
| 8.25 | +0.05 | +0.6% | 8.20 | 8.30 | 8.04 | 1,117,000 | |
| 8.20 | +0.01 | +0.1% | 8.19 | 8.31 | 8.01 | 3,595,600 | |
| 8.19 | -0.01 | -0.1% | 8.25 | 8.32 | 8.12 | 913,600 | |
| 8.20 | -0.09 | -1.1% | 8.29 | 8.35 | 8.15 | 3,104,600 | |
| 8.29 | +0.14 | +1.7% | 8.15 | 8.30 | 8.03 | 843,400 | |
| 8.15 | +0.19 | +2.4% | 7.97 | 8.17 | 7.90 | 3,722,800 | |
| 7.96 | -0.02 | -0.3% | 7.98 | 8.00 | 7.81 | 649,400 | |
| 7.98 | -0.02 | -0.2% | 8.00 | 8.00 | 7.81 | 1,238,600 | |
| 8.00 | -0.10 | -1.2% | 8.10 | 8.19 | 7.93 | 498,100 | |
| 8.10 | +0.28 | +3.6% | 7.82 | 8.25 | 7.75 | 319,300 | |
| 7.82 | -0.16 | -2.0% | 8.01 | 8.04 | 7.81 | 286,900 | |
| 7.98 | -0.02 | -0.2% | 8.00 | 8.08 | 7.74 | 603,900 | |
| 8.00 | -0.12 | -1.5% | 8.12 | 8.12 | 7.80 | 655,200 | |
| 8.12 | 0.00 | 0.0% | 8.28 | 8.28 | 7.91 | 374,000 | |
| 8.12 | +0.09 | +1.1% | 8.03 | 8.14 | 7.83 | 404,500 | |
| 8.03 | -0.07 | -0.9% | 8.10 | 8.25 | 7.96 | 212,900 | |
| 8.10 | +0.40 | +5.2% | 7.80 | 8.15 | 7.72 | 172,700 | |
| 7.70 | -0.40 | -4.9% | 8.10 | 8.12 | 7.70 | 823,600 | |
| 8.10 | -0.15 | -1.8% | 8.25 | 8.28 | 7.84 | 580,400 | |
| 8.25 | +0.25 | +3.1% | 8.01 | 8.30 | 7.78 | 384,800 | |
| 8.00 | -0.13 | -1.6% | 8.14 | 8.28 | 8.00 | 604,100 | |
| 8.13 | -0.18 | -2.2% | 8.30 | 8.39 | 8.11 | 303,400 | |
| 8.31 | +0.10 | +1.2% | 8.21 | 8.39 | 8.11 | 493,900 | |
| 8.21 | -0.21 | -2.5% | 8.38 | 8.40 | 8.20 | 450,400 | |
| 8.42 | -0.02 | -0.2% | 8.44 | 8.48 | 8.31 | 220,200 | |
| 8.44 | +0.04 | +0.5% | 8.40 | 8.48 | 8.31 | 555,900 | |
| 8.40 | +0.16 | +1.9% | 8.09 | 8.58 | 8.09 | 1,253,000 | |
| 8.24 | -0.16 | -1.9% | 8.40 | 8.40 | 7.99 | 1,360,000 | |
| 8.40 | -0.60 | -6.7% | 8.68 | 8.68 | 8.17 | 1,556,000 | |
| 9.00 | +0.10 | +1.1% | 8.90 | 9.19 | 8.86 | 564,400 | |
| 8.90 | -0.10 | -1.1% | 9.00 | 9.19 | 8.90 | 313,200 | |
| 9.00 | -0.03 | -0.3% | 9.03 | 9.03 | 8.78 | 367,800 | |
| 9.03 | +0.03 | +0.3% | 9.00 | 9.10 | 8.80 | 245,500 | |
| 9.00 | +0.10 | +1.1% | 8.90 | 9.00 | 8.75 | 689,900 | |
| 8.90 | -0.08 | -0.9% | 8.99 | 8.99 | 8.81 | 670,300 | |
| 8.98 | +0.13 | +1.5% | 8.85 | 9.00 | 8.61 | 803,600 | |
| 8.85 | +0.06 | +0.7% | 8.79 | 9.00 | 8.74 | 499,000 | |
| 8.79 | +0.19 | +2.2% | 8.60 | 8.85 | 8.55 | 343,000 | |
| 8.60 | -0.10 | -1.1% | 8.70 | 8.84 | 8.60 | 261,700 | |
| 8.70 | -0.15 | -1.7% | 8.85 | 8.89 | 8.52 | 386,300 |
- Ticker
- PSE:SHLPH
- Asset type
- Stock
- Sector
- Energy
- Industry
- Refining & fuel marketing
- Exchange
- PSE
- Currency
- PHP
Latest news
Shell Pilipinas Corporation on 6ix
- Sector
- Energy
- Industry
- Refining & fuel marketing
- News releases
- 5 in all · newest May 28, 2024 · oldest 2023
Log in to ask 6ix AI your own questions about Shell Pilipinas Corporation.