Philippine Seven Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.050	32.800	31.200	31.500	31.500	9,800
2026-10-21	32.850	32.850	31.800	32.050	32.050	4,400
2026-10-20	31.500	31.650	31.500	31.650	31.650	1,800
2026-10-19	30.900	33.000	30.400	31.500	31.500	10,900
2026-10-16	30.300	30.900	30.000	30.400	30.400	55,600
2026-10-15	30.950	30.950	30.000	30.300	30.300	90,900
2026-10-14	30.650	30.950	30.650	30.950	30.950	1,700
2026-10-13	31.150	31.150	30.600	30.650	30.650	2,600
2026-10-12	30.950	31.300	30.950	31.050	31.050	57,600
2026-10-09	30.000	31.000	30.000	30.950	30.950	1,400
2026-10-08	29.950	33.000	29.950	30.000	30.000	110,700
2026-10-07	30.000	30.500	29.550	29.550	29.550	27,400
2026-10-06	29.950	30.000	29.900	30.000	30.000	125,700
2026-10-05	30.000	30.350	30.000	30.000	30.000	163,000
2026-10-02	31.500	32.400	30.000	30.000	30.000	833,900
2026-10-01	31.000	31.500	31.000	31.000	31.000	54,800
2026-09-30	32.000	32.000	31.500	31.500	31.500	405,500
2026-09-29	31.000	32.000	30.500	32.000	32.000	864,100
2026-09-28	30.950	31.500	30.800	31.000	31.000	223,900
2026-09-25	31.750	31.750	30.800	30.800	30.800	224,600
2026-09-24	30.700	30.750	30.500	30.750	30.750	36,900
2026-09-23	31.100	31.100	30.650	30.650	30.650	1,600
2026-09-22	31.500	31.500	30.650	31.100	31.100	4,700

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.