Pilipinas Shell Petroleum Corp (SHLPH)

SHLPH
🏛️ 필리핀 →
5.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.70 19.88 19.50 19.88 0.2M
2021-12-29 19.10 19.70 19.10 19.68 0.2M
2021-12-28 19.26 19.60 18.90 19.50 0.3M
2021-12-27 19.48 19.56 19.22 19.22 0.2M
2021-12-24 19.62 19.90 19.50 19.50 0.1M
2021-12-23 19.56 19.60 19.50 19.60 0.1M
2021-12-22 19.60 19.62 19.56 19.56 0.0M
2021-12-21 19.90 19.90 19.60 19.68 0.0M
2021-12-20 19.92 19.94 19.86 19.88 0.0M
2021-12-17 20.50 20.50 20.00 20.00 0.0M
2021-12-16 20.10 20.10 19.86 20.00 0.0M
2021-12-15 19.88 20.00 19.84 19.88 0.1M
2021-12-14 20.40 20.40 19.82 19.88 0.1M
2021-12-13 20.50 20.55 20.10 20.45 0.1M
2021-12-10 20.50 20.50 19.84 20.40 0.1M
2021-12-09 20.00 20.20 19.96 20.15 0.1M
2021-12-07 19.90 20.50 19.90 19.96 0.1M
2021-12-06 20.00 20.70 19.80 19.94 0.5M
2021-12-03 20.60 20.90 20.00 20.00 0.6M
2021-12-02 20.60 20.90 20.55 20.60 0.2M
2021-12-01 20.30 20.90 20.20 20.60 0.3M
2021-11-29 21.20 21.20 20.05 20.35 0.5M
2021-11-26 21.45 21.55 21.25 21.30 0.4M
2021-11-25 21.60 21.60 21.05 21.25 0.4M
2021-11-24 21.30 21.75 21.10 21.55 0.4M
2021-11-23 21.20 21.60 21.05 21.35 0.5M
2021-11-22 22.10 22.10 21.10 21.50 0.4M
2021-11-19 22.60 22.70 22.15 22.15 0.5M
2021-11-18 23.50 23.70 22.60 22.75 0.5M
2021-11-17 23.05 23.40 22.95 23.30 0.3M
2021-11-16 22.75 23.05 22.50 23.05 0.3M
2021-11-15 23.00 23.05 22.25 22.75 0.1M
2021-11-12 22.10 23.00 22.00 23.00 0.5M
2021-11-11 21.85 22.30 21.85 21.95 0.1M
2021-11-10 22.30 22.30 22.00 22.00 0.2M
2021-11-09 22.05 22.35 22.05 22.30 0.2M
2021-11-08 22.50 22.50 22.00 22.25 0.1M
2021-11-05 23.00 23.00 22.20 22.80 0.2M
2021-11-04 23.15 23.15 22.50 22.55 0.1M
2021-11-03 22.50 23.10 21.50 23.00 0.2M
2021-11-02 22.50 22.90 21.00 22.50 0.9M
2021-10-29 22.50 22.90 21.10 21.60 0.3M
2021-10-28 23.50 23.50 22.55 22.55 0.3M
2021-10-27 22.30 23.50 22.30 23.50 0.8M
2021-10-26 22.20 22.60 21.50 22.30 0.6M
2021-10-25 22.70 22.70 21.80 22.20 0.7M
2021-10-22 23.90 23.90 22.70 22.70 0.8M
2021-10-21 23.85 24.00 23.60 23.85 0.6M
2021-10-20 24.30 24.50 23.30 23.85 1.4M
2021-10-19 24.00 24.35 23.55 24.25 1.2M
2021-10-18 22.75 24.00 22.75 23.95 1.3M
2021-10-15 21.90 22.65 21.90 22.55 1.0M
2021-10-14 21.70 22.00 21.70 21.90 0.6M
2021-10-13 21.60 21.80 21.10 21.50 0.2M
2021-10-12 21.90 22.00 21.50 21.70 0.4M
2021-10-11 21.30 21.90 20.55 21.85 0.6M
2021-10-08 21.20 21.25 20.00 21.10 0.4M
2021-10-07 20.90 21.40 20.90 21.25 0.3M
2021-10-06 20.20 21.15 20.20 20.90 0.9M
2021-10-05 19.40 20.00 19.40 20.00 0.2M
2021-10-04 19.12 19.40 19.12 19.40 0.2M
2021-10-01 19.32 19.40 19.28 19.30 0.2M
2021-09-30 19.60 19.60 19.24 19.40 0.0M
2021-09-29 19.30 19.30 19.04 19.24 0.2M
2021-09-28 19.56 19.56 19.12 19.36 0.3M
2021-09-27 19.52 19.60 19.52 19.56 0.2M
2021-09-24 19.54 19.60 19.50 19.60 0.5M
2021-09-23 19.80 19.80 19.60 19.60 0.1M
2021-09-22 19.84 19.84 19.60 19.80 0.1M
2021-09-21 19.90 19.90 19.60 19.84 0.2M
2021-09-20 20.00 20.00 19.60 19.98 0.2M
2021-09-17 19.86 20.20 19.50 20.00 0.2M
2021-09-16 19.96 19.96 19.52 19.86 0.6M
2021-09-15 19.84 20.05 19.40 19.82 0.6M
2021-09-14 20.20 20.50 19.82 19.84 1.6M
2021-09-13 19.72 20.20 19.72 19.82 0.4M
2021-09-10 19.72 19.76 19.60 19.74 0.1M
2021-09-09 19.50 19.72 19.50 19.70 0.1M
2021-09-08 19.52 19.68 19.50 19.54 1.0M
2021-09-07 19.56 19.72 19.56 19.60 0.4M
2021-09-06 19.20 19.52 19.20 19.50 0.5M
2021-09-03 18.68 19.16 18.52 19.16 0.5M
2021-09-02 18.78 18.78 18.30 18.60 0.4M
2021-09-01 18.34 18.68 18.02 18.68 1.1M
2021-08-31 18.28 18.34 18.18 18.34 0.1M
2021-08-27 18.30 18.34 18.22 18.28 0.5M
2021-08-26 18.18 18.34 18.00 18.30 0.4M
2021-08-25 18.30 18.46 18.30 18.30 0.2M
2021-08-24 18.48 18.48 18.10 18.46 0.4M
2021-08-23 18.50 18.60 18.34 18.48 0.3M
2021-08-20 18.30 18.62 18.26 18.56 0.4M
2021-08-19 18.38 18.40 18.16 18.30 1.4M
2021-08-18 18.00 18.46 18.00 18.40 0.7M
2021-08-17 17.74 17.96 17.58 17.96 2.2M
2021-08-16 17.62 17.78 17.62 17.74 0.4M
2021-08-13 17.80 17.80 17.60 17.62 0.1M
2021-08-12 17.78 17.80 17.70 17.80 0.1M
2021-08-11 17.80 17.82 17.68 17.78 0.3M
2021-08-10 17.82 17.82 17.54 17.80 0.2M
2021-08-09 17.82 17.82 17.56 17.82 0.2M
2021-08-06 17.66 18.00 17.64 17.78 0.1M
2021-08-05 17.62 17.80 17.54 17.66 0.0M
2021-08-04 17.84 17.84 17.50 17.62 0.6M
2021-08-03 18.16 18.26 17.80 17.82 0.3M
2021-08-02 18.18 18.24 18.08 18.16 0.6M
2021-07-30 19.00 19.00 18.20 18.30 1.0M
2021-07-29 19.30 19.50 19.04 19.16 0.1M
2021-07-28 19.50 19.50 19.30 19.30 0.5M
2021-07-27 19.30 19.68 19.30 19.52 0.0M
2021-07-26 19.30 19.58 19.30 19.50 0.2M
2021-07-23 19.70 19.70 19.32 19.34 0.4M
2021-07-22 19.40 19.68 19.40 19.60 0.2M
2021-07-21 19.80 19.80 19.14 19.30 0.2M
2021-07-19 20.30 20.30 19.02 19.80 0.3M
2021-07-16 20.20 20.60 20.15 20.30 0.4M
2021-07-15 20.20 20.30 20.20 20.20 0.2M
2021-07-14 20.35 20.35 20.05 20.20 0.4M
2021-07-13 20.60 20.60 20.25 20.35 0.2M
2021-07-12 20.85 20.90 20.60 20.60 0.1M
2021-07-09 20.85 21.05 20.70 20.90 0.6M
2021-07-08 20.70 20.90 20.55 20.85 0.3M
2021-07-07 20.60 20.65 20.35 20.65 0.2M
2021-07-06 20.20 20.55 20.20 20.55 0.4M
2021-07-05 19.98 20.35 19.96 20.00 0.8M
2021-07-02 20.00 20.25 19.98 19.98 0.3M
2021-07-01 20.50 20.50 19.98 20.00 1.7M
2021-06-30 20.50 20.55 19.98 20.00 1.5M
2021-06-29 20.50 20.70 20.30 20.50 0.7M
2021-06-28 21.00 21.00 20.50 20.60 0.1M
2021-06-25 20.55 20.60 20.45 20.55 0.2M
2021-06-24 20.90 20.90 20.35 20.55 0.5M
2021-06-23 20.80 21.00 20.50 20.60 0.2M
2021-06-22 20.75 21.10 20.75 20.85 0.3M
2021-06-21 21.25 21.30 20.75 21.00 0.2M
2021-06-18 21.50 21.50 21.00 21.25 0.3M
2021-06-17 21.00 21.50 20.75 21.10 0.4M
2021-06-16 20.80 21.20 20.70 20.90 0.7M
2021-06-15 20.80 20.90 20.75 20.90 0.4M
2021-06-14 20.60 20.75 20.55 20.75 0.2M
2021-06-11 20.60 20.85 20.55 20.55 0.3M
2021-06-10 20.70 20.70 20.50 20.60 0.4M
2021-06-09 20.65 20.65 20.40 20.60 0.8M
2021-06-08 20.85 20.85 20.50 20.60 0.4M
2021-06-07 20.85 21.00 20.65 20.70 0.2M
2021-06-04 20.80 20.80 20.55 20.70 0.2M
2021-06-03 20.80 20.85 20.65 20.70 0.6M
2021-06-02 20.85 20.85 20.50 20.65 0.2M
2021-06-01 20.50 21.00 20.50 20.65 0.3M
2021-05-31 20.45 20.70 20.30 20.45 0.7M
2021-05-28 20.50 20.75 20.45 20.75 0.2M
2021-05-27 20.70 20.70 20.55 20.65 0.1M
2021-05-26 20.75 20.80 20.40 20.70 0.2M
2021-05-25 20.60 20.75 20.50 20.70 0.4M
2021-05-24 20.70 20.70 20.55 20.70 0.1M
2021-05-21 20.70 20.75 20.60 20.70 0.7M
2021-05-20 21.40 21.40 20.50 20.65 0.1M
2021-05-19 21.55 21.55 20.50 20.90 0.6M
2021-05-18 20.55 21.30 20.30 20.65 0.5M
2021-05-17 20.50 20.70 20.50 20.50 0.4M
2021-05-14 21.70 21.70 20.25 20.45 0.6M
2021-05-12 22.00 22.00 21.40 21.75 0.3M
2021-05-11 22.00 22.00 21.80 21.90 0.2M
2021-05-10 21.90 22.30 21.60 21.80 0.6M
2021-05-07 21.50 22.00 21.30 22.00 0.3M
2021-05-06 21.60 21.60 21.20 21.50 0.1M
2021-05-05 21.80 21.80 21.55 21.60 0.0M
2021-05-04 21.05 21.70 21.05 21.50 0.1M
2021-05-03 21.60 21.70 21.35 21.60 0.2M
2021-04-30 21.70 21.70 21.30 21.60 0.3M
2021-04-29 21.80 22.00 21.70 21.70 0.5M
2021-04-28 21.30 21.75 21.25 21.65 0.2M
2021-04-27 21.05 21.20 21.05 21.15 0.4M
2021-04-26 20.95 21.20 20.90 21.05 0.3M
2021-04-23 21.10 21.15 20.90 21.00 0.1M
2021-04-22 20.65 21.10 20.65 21.00 0.3M
2021-04-21 20.65 20.80 20.55 20.75 0.3M
2021-04-20 20.40 20.75 20.40 20.70 0.0M
2021-04-19 20.40 20.55 20.40 20.55 0.2M
2021-04-16 20.65 20.75 20.40 20.55 0.4M
2021-04-15 20.80 20.80 20.45 20.65 0.3M
2021-04-14 20.80 20.80 20.55 20.65 0.3M
2021-04-13 20.50 20.65 20.35 20.55 0.7M
2021-04-12 20.35 20.50 20.30 20.50 0.9M
2021-04-08 20.50 20.75 20.15 20.15 0.1M
2021-04-07 20.50 20.50 20.15 20.50 0.2M
2021-04-06 20.50 20.50 20.20 20.30 0.1M
2021-04-05 20.45 20.80 20.30 20.50 0.8M
2021-03-31 20.30 20.50 20.30 20.50 0.6M
2021-03-30 20.40 20.45 19.00 20.35 0.6M
2021-03-29 20.75 20.75 20.20 20.50 0.4M
2021-03-26 20.80 20.95 20.50 20.80 0.2M
2021-03-25 20.85 20.85 20.50 20.50 0.1M
2021-03-24 20.80 20.95 20.80 20.90 0.1M
2021-03-23 21.00 21.00 20.75 21.00 0.4M
2021-03-22 20.40 20.50 20.20 20.50 0.3M
2021-03-19 20.75 20.75 20.40 20.45 0.7M
2021-03-18 20.45 20.85 20.45 20.75 0.3M
2021-03-17 20.95 21.00 20.30 20.40 0.5M
2021-03-16 21.00 21.20 20.25 20.95 0.5M
2021-03-15 21.50 21.50 20.10 21.00 1.3M
2021-03-12 21.90 21.90 21.50 21.50 0.5M
2021-03-11 22.00 22.00 21.55 21.60 0.5M
2021-03-10 21.90 22.05 21.60 21.80 0.6M
2021-03-09 21.70 22.00 21.60 22.00 0.1M
2021-03-08 22.70 22.70 21.65 22.00 0.6M
2021-03-05 22.10 22.70 21.90 22.55 0.3M
2021-03-04 21.90 23.00 21.80 22.25 0.5M
2021-03-03 21.85 22.00 21.85 22.00 0.2M
2021-03-02 21.80 22.10 21.55 21.95 0.5M
2021-03-01 21.90 21.90 21.40 21.55 0.3M
2021-02-26 21.95 21.95 21.55 21.80 0.7M
2021-02-24 22.00 22.00 21.50 21.95 0.7M
2021-02-23 22.10 22.25 21.70 21.90 0.6M
2021-02-22 21.90 22.25 21.75 22.20 0.3M
2021-02-19 22.00 22.00 21.80 21.80 0.2M
2021-02-18 22.45 22.45 22.00 22.00 0.6M
2021-02-17 22.00 22.50 22.00 22.40 0.7M
2021-02-16 21.70 22.20 21.70 22.00 0.5M
2021-02-15 22.00 22.00 21.60 21.70 0.2M
2021-02-11 22.10 22.10 21.90 22.00 0.6M
2021-02-10 21.90 22.10 21.70 22.05 0.7M
2021-02-09 21.85 22.20 21.50 21.90 1.1M
2021-02-08 21.50 21.80 21.40 21.50 0.4M
2021-02-05 21.10 21.40 21.00 21.40 0.2M
2021-02-04 20.90 21.45 20.80 21.00 0.3M
2021-02-03 20.40 21.00 20.20 20.90 0.6M
2021-02-02 20.05 20.40 20.05 20.40 0.4M
2021-02-01 20.20 20.30 20.00 20.05 0.2M
2021-01-29 20.30 20.35 19.60 20.20 0.3M
2021-01-28 20.50 20.50 20.00 20.35 0.3M
2021-01-27 20.65 20.65 20.05 20.50 0.4M
2021-01-26 21.00 21.00 20.20 20.65 0.5M
2021-01-25 21.60 21.90 20.95 21.00 0.4M
2021-01-22 20.75 21.50 20.50 21.40 0.7M
2021-01-21 20.25 20.85 20.25 20.70 0.2M
2021-01-20 20.30 20.60 20.00 20.25 0.4M
2021-01-19 20.40 20.50 20.10 20.10 0.3M
2021-01-18 20.30 20.60 20.30 20.40 0.1M
2021-01-15 21.35 21.35 20.10 20.30 1.6M
2021-01-14 21.20 21.50 21.00 21.40 0.2M
2021-01-13 21.10 21.50 21.10 21.25 0.3M
2021-01-12 21.50 21.70 21.40 21.50 0.2M
2021-01-11 21.40 21.50 21.15 21.50 0.2M
2021-01-08 21.55 21.70 21.25 21.35 1.0M
2021-01-07 21.50 21.90 21.40 21.55 0.4M
2021-01-06 21.15 21.50 20.95 21.40 0.9M
2021-01-05 20.95 21.40 20.80 21.10 0.3M
2021-01-04 20.50 21.10 20.50 20.95 0.4M