Pilipinas Shell Petroleum Corp (SHLPH)

SHLPH
🏛️ Philippinen →
5.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 16.72 16.90 16.72 16.90 0.0M
2022-12-28 16.80 16.90 16.72 16.72 0.1M
2022-12-27 16.80 16.90 16.80 16.90 0.0M
2022-12-23 17.00 17.28 16.86 16.86 0.1M
2022-12-22 16.86 17.00 16.84 16.84 0.0M
2022-12-21 17.18 17.18 16.84 16.84 0.1M
2022-12-20 16.64 17.24 16.50 17.00 0.2M
2022-12-19 17.12 17.12 16.50 16.50 0.5M
2022-12-16 17.06 17.26 16.96 17.12 0.1M
2022-12-15 17.10 17.12 16.84 17.10 0.1M
2022-12-14 17.02 17.24 17.02 17.22 0.0M
2022-12-13 17.20 17.20 17.00 17.00 0.0M
2022-12-12 16.72 17.10 16.72 16.98 0.1M
2022-12-09 17.20 17.20 16.70 16.70 0.1M
2022-12-07 17.36 17.36 16.86 17.00 0.3M
2022-12-06 17.14 17.50 16.90 16.96 0.3M
2022-12-05 17.24 17.60 17.16 17.16 0.1M
2022-12-02 17.74 17.74 17.24 17.24 0.1M
2022-12-01 17.22 17.78 17.18 17.24 0.1M
2022-11-29 17.64 17.70 17.20 17.22 0.1M
2022-11-28 17.50 17.72 17.24 17.64 0.1M
2022-11-25 17.78 17.94 17.20 17.20 0.1M
2022-11-24 17.80 18.00 17.78 17.94 0.1M
2022-11-23 18.00 18.02 17.50 17.96 0.1M
2022-11-22 17.80 18.00 17.80 17.98 0.2M
2022-11-21 17.90 17.90 17.30 17.50 0.0M
2022-11-18 17.78 17.78 17.50 17.50 0.0M
2022-11-17 17.26 17.86 17.22 17.76 0.1M
2022-11-16 17.30 17.46 17.24 17.46 0.0M
2022-11-15 17.48 17.48 16.80 17.30 0.4M
2022-11-14 17.80 17.90 17.76 17.76 0.2M
2022-11-11 17.68 17.80 17.60 17.80 0.3M
2022-11-10 17.50 17.70 17.42 17.58 0.0M
2022-11-09 17.66 17.66 17.40 17.60 0.1M
2022-11-08 17.56 17.70 17.52 17.66 0.0M
2022-11-07 17.60 17.70 17.52 17.70 0.1M
2022-11-04 17.68 17.68 17.38 17.60 0.1M
2022-11-03 17.50 17.70 17.24 17.24 0.0M
2022-11-02 17.00 17.88 17.00 17.78 0.1M
2022-10-28 17.20 17.26 17.00 17.24 0.4M
2022-10-27 17.16 17.38 17.04 17.24 0.0M
2022-10-26 17.12 17.32 17.12 17.28 0.0M
2022-10-25 17.38 17.38 17.12 17.12 0.1M
2022-10-24 17.44 17.50 17.26 17.40 0.1M
2022-10-21 17.46 17.50 17.32 17.40 0.1M
2022-10-20 17.58 17.58 17.46 17.46 0.1M
2022-10-19 17.30 17.60 17.22 17.58 0.0M
2022-10-18 17.30 17.32 17.14 17.32 0.4M
2022-10-17 17.40 17.40 17.24 17.40 0.0M
2022-10-14 16.62 17.48 16.62 17.40 0.1M
2022-10-13 16.60 17.08 16.60 16.62 0.0M
2022-10-12 16.76 17.02 16.60 16.60 0.1M
2022-10-11 17.40 17.40 16.78 16.80 0.5M
2022-10-10 17.00 17.00 16.78 16.80 0.1M
2022-10-07 16.94 17.08 16.82 17.00 0.6M
2022-10-06 17.00 17.54 16.94 16.94 0.3M
2022-10-05 17.10 17.10 16.80 16.90 0.1M
2022-10-04 17.00 17.90 16.80 17.00 0.1M
2022-10-03 17.00 17.00 16.70 16.70 0.2M
2022-09-30 17.20 17.20 16.70 17.00 0.3M
2022-09-29 17.40 18.40 17.30 17.50 0.8M
2022-09-28 17.80 17.80 17.40 17.50 0.2M
2022-09-27 18.90 18.90 17.86 17.86 0.5M
2022-09-26 18.76 19.80 18.76 19.00 0.2M
2022-09-23 18.76 19.80 18.76 19.00 0.2M
2022-09-22 19.20 19.30 18.70 18.80 0.2M
2022-09-21 19.60 19.60 19.18 19.30 0.1M
2022-09-20 19.58 19.96 19.20 19.66 0.1M
2022-09-19 19.14 19.60 19.14 19.48 0.1M
2022-09-16 20.50 20.50 19.10 19.14 1.0M
2022-09-15 20.55 20.80 20.40 20.50 0.1M
2022-09-14 20.50 20.75 20.20 20.55 0.0M
2022-09-13 20.40 21.00 20.20 20.80 0.2M
2022-09-12 20.40 20.50 20.15 20.45 0.3M
2022-09-09 20.50 20.50 20.30 20.30 0.1M
2022-09-08 20.15 20.50 20.15 20.35 0.1M
2022-09-07 20.65 20.65 20.10 20.20 0.2M
2022-09-06 20.70 20.70 20.30 20.65 0.0M
2022-09-05 20.75 20.90 20.25 20.75 0.1M
2022-09-02 20.60 20.75 20.15 20.75 0.1M
2022-09-01 20.90 20.90 20.50 20.50 0.1M
2022-08-31 21.20 21.20 20.80 20.90 0.5M
2022-08-30 20.75 21.00 20.50 21.00 0.2M
2022-08-26 20.30 20.90 20.30 20.90 0.1M
2022-08-25 20.20 20.90 20.15 20.20 0.2M
2022-08-24 20.10 21.00 20.10 20.15 0.2M
2022-08-23 21.00 21.00 20.00 20.05 0.5M
2022-08-22 21.00 21.60 20.50 20.50 0.3M
2022-08-19 22.00 22.00 21.75 22.00 1.8M
2022-08-18 22.20 22.20 21.55 22.00 1.1M
2022-08-17 22.10 22.25 21.85 22.20 0.7M
2022-08-16 21.10 22.00 21.00 22.00 1.2M
2022-08-15 19.96 21.00 19.94 21.00 1.5M
2022-08-12 19.08 20.10 19.00 19.90 0.7M
2022-08-11 19.00 19.04 18.78 19.00 2.2M
2022-08-10 17.70 18.84 17.70 18.84 0.9M
2022-08-09 17.70 17.98 17.70 17.70 0.0M
2022-08-08 17.98 18.00 17.80 17.80 0.1M
2022-08-05 17.90 17.98 17.82 17.98 0.0M
2022-08-04 18.00 18.00 17.70 17.88 0.0M
2022-08-03 17.88 18.00 17.52 18.00 0.2M
2022-08-02 17.80 17.80 17.50 17.50 0.1M
2022-08-01 17.80 17.90 17.80 17.80 0.1M
2022-07-29 17.90 18.00 17.80 17.80 0.0M
2022-07-28 17.96 18.00 17.60 17.90 0.1M
2022-07-27 18.00 18.00 17.90 18.00 0.0M
2022-07-26 17.60 18.00 17.60 17.80 0.0M
2022-07-25 17.70 17.70 17.40 17.60 0.1M
2022-07-22 17.70 17.80 17.60 17.70 0.2M
2022-07-21 17.70 17.90 17.70 17.76 0.2M
2022-07-20 17.60 17.70 17.60 17.70 0.1M
2022-07-19 17.74 17.80 17.50 17.60 0.0M
2022-07-18 17.74 17.74 17.50 17.60 0.1M
2022-07-15 17.50 17.74 17.20 17.74 0.1M
2022-07-14 17.84 17.84 17.70 17.70 0.0M
2022-07-13 18.00 18.00 17.82 17.84 0.0M
2022-07-12 17.80 18.00 17.80 18.00 0.1M
2022-07-11 18.00 18.00 17.90 18.00 0.0M
2022-07-08 18.20 18.20 18.00 18.00 0.2M
2022-07-07 18.20 18.20 18.10 18.20 0.5M
2022-07-06 18.10 18.20 18.08 18.20 0.8M
2022-07-05 18.00 18.10 17.80 18.00 0.0M
2022-07-04 17.80 18.00 17.80 17.90 0.0M
2022-07-01 18.10 18.10 17.14 18.10 0.0M
2022-06-30 18.00 18.10 18.00 18.10 0.0M
2022-06-29 18.00 18.20 18.00 18.20 0.4M
2022-06-28 17.78 17.90 17.12 17.30 0.1M
2022-06-27 18.02 18.02 17.10 17.78 0.1M
2022-06-24 17.56 18.02 16.50 18.02 0.1M
2022-06-23 18.06 18.14 18.00 18.08 0.1M
2022-06-22 18.34 18.34 18.06 18.06 0.0M
2022-06-21 18.34 18.42 18.34 18.42 0.0M
2022-06-20 18.40 18.42 18.36 18.36 0.1M
2022-06-17 18.42 18.52 18.42 18.44 0.1M
2022-06-16 18.60 18.60 18.34 18.50 0.1M
2022-06-15 18.00 18.50 17.50 18.50 0.2M
2022-06-14 18.98 18.98 18.40 18.40 0.0M
2022-06-13 18.72 19.06 18.60 18.60 0.2M
2022-06-10 19.10 19.10 18.72 18.72 0.0M
2022-06-09 19.00 19.00 18.72 18.80 0.1M
2022-06-08 18.94 19.00 18.80 19.00 0.2M
2022-06-07 19.00 19.10 18.94 18.94 0.1M
2022-06-06 18.70 19.10 18.70 19.00 0.2M
2022-06-03 19.00 19.00 18.50 18.70 0.1M
2022-06-02 19.10 19.10 18.60 18.60 0.2M
2022-06-01 19.20 19.38 18.50 18.68 0.1M
2022-05-31 18.58 19.00 18.58 19.00 0.2M
2022-05-30 18.46 18.58 18.44 18.50 0.1M
2022-05-27 18.40 18.50 18.40 18.44 0.1M
2022-05-26 18.30 18.40 18.30 18.40 0.2M
2022-05-25 18.00 18.30 18.00 18.30 0.1M
2022-05-24 18.20 18.28 18.00 18.00 0.1M
2022-05-23 18.10 18.30 18.00 18.12 0.0M
2022-05-20 18.00 18.10 18.00 18.10 0.1M
2022-05-19 17.50 18.00 17.50 17.96 0.2M
2022-05-18 17.50 18.00 17.40 17.98 0.2M
2022-05-17 17.42 17.50 17.32 17.50 0.1M
2022-05-16 17.00 17.44 17.00 17.40 0.1M
2022-05-13 17.30 17.46 17.00 17.26 0.1M
2022-05-12 17.30 17.50 17.30 17.30 0.3M
2022-05-11 17.00 17.28 16.90 17.00 0.1M
2022-05-10 16.98 17.28 16.02 17.08 0.2M
2022-05-06 17.48 17.48 17.30 17.48 0.0M
2022-05-05 17.30 17.60 17.00 17.10 0.1M
2022-05-04 17.30 17.48 17.02 17.38 0.0M
2022-05-02 17.30 17.40 17.10 17.40 0.1M
2022-04-29 17.48 17.48 16.46 17.20 0.2M
2022-04-28 17.60 17.60 17.00 17.16 0.5M
2022-04-27 17.64 17.64 17.12 17.28 0.1M
2022-04-26 17.50 17.64 17.50 17.60 0.2M
2022-04-25 17.80 17.80 17.40 17.40 0.2M
2022-04-22 17.74 17.74 17.58 17.60 0.4M
2022-04-21 17.86 17.86 17.58 17.58 0.2M
2022-04-20 17.58 17.90 17.50 17.86 0.2M
2022-04-19 17.42 17.54 17.40 17.50 1.7M
2022-04-18 17.52 17.60 17.42 17.52 0.2M
2022-04-13 17.76 17.78 17.50 17.52 0.3M
2022-04-12 18.10 18.10 17.60 17.76 0.1M
2022-04-11 17.84 18.00 17.60 18.00 0.0M
2022-04-08 18.10 18.10 17.56 17.56 0.1M
2022-04-07 18.22 18.22 18.00 18.04 0.3M
2022-04-06 18.20 18.34 18.20 18.22 0.9M
2022-04-05 18.20 18.20 18.10 18.18 0.4M
2022-04-04 18.26 18.26 18.04 18.20 0.1M
2022-04-01 18.80 18.80 18.08 18.26 0.1M
2022-03-31 18.24 18.26 18.08 18.14 0.1M
2022-03-30 18.40 18.40 18.10 18.16 0.3M
2022-03-29 18.10 18.88 18.10 18.44 0.1M
2022-03-28 17.98 18.00 17.72 18.00 0.2M
2022-03-25 17.60 17.98 17.00 17.70 0.7M
2022-03-24 17.90 18.00 17.90 17.98 0.1M
2022-03-23 17.88 17.94 17.84 17.88 0.4M
2022-03-22 17.90 17.92 17.82 17.90 0.8M
2022-03-21 17.98 17.98 17.70 17.90 0.5M
2022-03-18 17.98 17.98 17.70 17.70 0.6M
2022-03-17 18.00 18.00 17.64 17.80 1.3M
2022-03-16 18.80 18.80 17.80 18.00 2.0M
2022-03-15 18.06 18.06 17.00 17.62 2.6M
2022-03-14 18.64 18.88 18.04 18.04 0.1M
2022-03-11 19.20 19.20 18.62 18.62 0.1M
2022-03-10 19.62 19.62 18.60 19.20 0.4M
2022-03-09 20.10 20.20 19.60 19.62 0.6M
2022-03-08 20.60 20.60 19.80 19.82 0.9M
2022-03-07 20.40 21.00 19.90 20.00 0.9M
2022-03-04 19.56 20.25 19.40 19.90 0.7M
2022-03-03 18.50 19.52 18.40 19.32 0.5M
2022-03-02 18.40 18.56 18.28 18.40 0.5M
2022-03-01 18.04 18.50 18.04 18.46 0.6M
2022-02-28 19.00 19.00 18.00 18.00 0.2M
2022-02-24 19.00 19.16 18.50 18.64 0.5M
2022-02-23 19.16 19.20 18.84 19.00 0.4M
2022-02-22 19.20 19.20 19.00 19.00 0.1M
2022-02-21 19.54 19.54 19.22 19.22 0.1M
2022-02-18 19.36 19.70 19.24 19.54 0.4M
2022-02-17 19.70 19.70 19.20 19.40 0.2M
2022-02-16 19.10 19.96 19.10 19.88 0.3M
2022-02-15 19.20 19.20 19.00 19.10 0.2M
2022-02-14 19.50 19.50 19.00 19.16 0.3M
2022-02-11 19.90 19.90 19.10 19.50 0.3M
2022-02-10 19.92 20.00 19.60 19.98 0.2M
2022-02-09 20.00 20.00 19.70 19.92 0.1M
2022-02-08 19.10 19.80 19.10 19.70 0.0M
2022-02-07 19.04 19.04 18.90 19.00 1.2M
2022-02-04 19.00 19.00 18.96 19.00 0.3M
2022-02-03 19.16 19.16 19.00 19.00 0.5M
2022-02-02 19.00 19.20 19.00 19.16 0.1M
2022-01-31 18.84 19.06 18.84 19.02 0.1M
2022-01-28 18.88 18.98 18.84 18.84 0.1M
2022-01-27 18.96 19.00 18.90 18.90 0.3M
2022-01-26 19.00 19.02 18.96 18.96 0.2M
2022-01-25 19.00 19.02 18.96 19.00 0.3M
2022-01-24 19.06 19.20 18.98 19.00 0.5M
2022-01-21 19.40 19.40 19.08 19.10 0.1M
2022-01-20 19.16 19.48 19.12 19.26 0.5M
2022-01-19 19.18 19.18 19.00 19.12 0.5M
2022-01-18 19.10 19.20 19.06 19.16 0.2M
2022-01-17 19.04 19.28 19.04 19.10 0.1M
2022-01-14 19.38 19.40 19.10 19.14 0.3M
2022-01-13 19.14 19.30 19.00 19.10 0.4M
2022-01-12 19.46 19.46 19.06 19.12 0.2M
2022-01-11 19.10 19.12 18.98 19.00 0.2M
2022-01-10 19.30 19.42 19.10 19.10 0.2M
2022-01-07 19.48 19.48 19.22 19.42 0.0M
2022-01-06 19.10 19.50 19.10 19.50 0.0M
2022-01-05 19.60 19.62 19.04 19.18 0.3M
2022-01-03 19.98 19.98 19.60 19.60 0.1M