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
2023-12-29 10.98 10.98 10.78 10.94 0.3M
2023-12-28 10.94 10.94 10.80 10.94 0.1M
2023-12-27 11.00 11.00 10.90 10.94 0.2M
2023-12-22 11.00 11.00 10.92 11.00 0.0M
2023-12-21 11.04 11.14 10.80 11.00 0.0M
2023-12-20 11.36 11.36 11.00 11.04 0.1M
2023-12-19 11.06 11.36 11.06 11.36 0.0M
2023-12-18 11.38 11.38 11.00 11.36 0.0M
2023-12-15 11.38 11.38 11.00 11.38 0.0M
2023-12-14 11.38 11.38 11.38 11.38 0.0M
2023-12-13 11.38 11.38 11.02 11.38 0.0M
2023-12-12 11.30 11.40 11.00 11.40 0.1M
2023-12-11 11.46 11.46 11.30 11.40 0.2M
2023-12-07 11.50 11.50 11.40 11.40 0.0M
2023-12-06 11.52 11.58 11.52 11.52 0.0M
2023-12-05 11.62 11.62 11.50 11.52 0.0M
2023-12-04 11.60 11.88 11.30 11.60 0.0M
2023-12-01 11.60 11.60 11.22 11.60 0.0M
2023-11-30 11.90 11.90 11.60 11.62 0.2M
2023-11-29 11.92 11.92 11.88 11.90 0.0M
2023-11-28 11.90 11.98 11.90 11.92 0.1M
2023-11-24 12.00 12.00 11.90 11.98 0.0M
2023-11-23 12.30 12.30 12.00 12.02 0.3M
2023-11-22 12.42 12.44 12.30 12.30 0.0M
2023-11-21 12.46 12.46 12.40 12.42 0.0M
2023-11-20 12.78 12.78 12.24 12.40 0.1M
2023-11-17 12.78 12.78 12.50 12.50 0.1M
2023-11-16 12.80 12.80 12.78 12.78 0.0M
2023-11-15 12.80 12.80 12.68 12.78 0.0M
2023-11-14 12.60 12.80 12.60 12.80 0.0M
2023-11-13 12.50 12.82 12.20 12.80 0.0M
2023-11-10 12.60 13.00 12.18 12.82 0.4M
2023-11-09 12.90 12.90 12.78 12.80 0.0M
2023-11-08 12.90 12.90 12.80 12.84 0.0M
2023-11-07 12.58 13.06 12.58 12.80 0.1M
2023-11-06 12.50 12.80 12.50 12.80 0.0M
2023-11-03 12.58 12.78 12.04 12.78 0.1M
2023-10-31 13.10 13.10 12.58 12.80 0.0M
2023-10-27 12.86 12.86 12.50 12.58 0.1M
2023-10-26 12.90 12.92 12.88 12.90 0.0M
2023-10-25 13.18 13.18 12.90 12.90 0.1M
2023-10-24 13.08 13.20 12.90 13.20 0.1M
2023-10-23 13.26 13.26 13.08 13.08 0.0M
2023-10-20 13.08 13.30 13.08 13.26 0.0M
2023-10-19 13.50 13.50 13.06 13.34 0.2M
2023-10-18 13.46 13.48 13.10 13.48 0.1M
2023-10-17 13.50 13.50 13.46 13.48 0.1M
2023-10-16 13.58 13.58 13.40 13.50 0.1M
2023-10-13 13.66 13.66 13.56 13.58 0.0M
2023-10-12 13.70 13.70 13.56 13.66 0.4M
2023-10-11 13.66 13.66 13.64 13.66 0.0M
2023-10-10 13.70 13.70 13.66 13.66 0.1M
2023-10-09 13.64 13.70 13.64 13.70 0.1M
2023-10-06 13.68 13.70 13.66 13.70 0.1M
2023-10-05 13.70 13.80 13.68 13.70 0.1M
2023-10-04 13.82 13.82 13.70 13.70 0.0M
2023-10-03 13.72 13.88 13.72 13.82 0.0M
2023-10-02 13.92 13.92 13.80 13.80 0.0M
2023-09-29 13.82 13.92 13.80 13.92 0.1M
2023-09-28 13.80 13.96 13.80 13.94 0.2M
2023-09-27 13.62 13.80 13.62 13.76 0.1M
2023-09-26 14.00 14.46 13.70 13.70 0.1M
2023-09-25 13.90 13.96 13.70 13.80 0.1M
2023-09-22 13.80 13.80 13.62 13.80 0.1M
2023-09-21 13.82 13.84 13.60 13.84 0.2M
2023-09-20 13.78 13.80 13.50 13.80 0.1M
2023-09-19 13.62 13.82 13.50 13.70 0.1M
2023-09-18 13.68 13.84 13.66 13.66 0.1M
2023-09-15 13.64 13.80 13.64 13.72 0.2M
2023-09-14 13.86 13.86 13.64 13.66 0.1M
2023-09-13 13.74 13.78 13.72 13.78 0.1M
2023-09-12 13.82 13.82 13.76 13.80 0.1M
2023-09-11 13.88 13.90 13.74 13.82 0.2M
2023-09-08 13.90 13.92 13.90 13.92 0.1M
2023-09-07 13.90 13.98 13.90 13.98 0.0M
2023-09-06 13.90 14.00 13.90 13.98 0.0M
2023-09-05 13.92 13.92 13.72 13.84 0.1M
2023-09-04 13.70 13.80 13.70 13.72 0.1M
2023-09-01 13.90 13.96 13.80 13.80 0.1M
2023-08-31 14.00 14.00 13.84 13.98 0.1M
2023-08-30 13.82 13.92 13.82 13.88 0.1M
2023-08-29 14.04 14.10 13.82 13.88 0.1M
2023-08-25 14.10 14.40 14.00 14.00 0.0M
2023-08-24 14.28 14.30 14.00 14.04 0.4M
2023-08-23 14.30 14.50 14.28 14.50 0.0M
2023-08-22 14.28 14.28 14.12 14.28 0.0M
2023-08-18 14.48 14.48 14.28 14.28 0.3M
2023-08-17 14.68 14.68 14.48 14.48 0.1M
2023-08-16 14.50 14.70 14.50 14.68 0.1M
2023-08-15 14.42 14.70 14.36 14.50 0.3M
2023-08-14 14.70 14.70 14.52 14.52 0.0M
2023-08-11 14.74 14.74 14.40 14.56 0.2M
2023-08-10 14.36 14.88 14.36 14.40 0.0M
2023-08-09 14.50 14.50 14.34 14.36 0.2M
2023-08-08 14.40 14.50 14.36 14.36 0.3M
2023-08-07 14.30 14.40 14.30 14.40 0.3M
2023-08-04 14.22 14.88 14.22 14.40 0.2M
2023-08-03 14.80 14.80 14.34 14.34 0.1M
2023-08-02 14.66 14.68 14.58 14.60 0.1M
2023-08-01 14.38 14.80 14.38 14.60 0.0M
2023-07-31 14.80 14.80 14.20 14.38 0.1M
2023-07-28 14.82 14.82 14.80 14.82 0.1M
2023-07-27 14.78 14.82 14.62 14.82 0.1M
2023-07-26 14.60 14.72 14.58 14.72 0.2M
2023-07-25 14.44 14.62 14.44 14.60 0.2M
2023-07-24 14.14 14.44 14.14 14.44 0.1M
2023-07-21 14.40 14.40 14.10 14.30 0.1M
2023-07-20 14.62 14.62 14.38 14.38 0.2M
2023-07-19 14.60 14.60 14.06 14.30 0.6M
2023-07-18 14.62 14.62 14.52 14.54 0.1M
2023-07-17 14.50 14.70 14.44 14.62 0.1M
2023-07-14 14.48 14.48 14.30 14.44 1.4M
2023-07-13 14.06 14.68 14.06 14.50 0.1M
2023-07-12 14.28 14.28 14.00 14.06 0.1M
2023-07-11 14.02 14.06 14.02 14.02 0.1M
2023-07-10 14.20 14.20 14.00 14.02 0.5M
2023-07-07 14.26 14.26 14.00 14.10 0.2M
2023-07-06 14.26 14.28 14.18 14.26 0.0M
2023-07-05 14.30 14.30 14.14 14.14 0.1M
2023-07-04 14.50 14.50 14.30 14.32 0.1M
2023-07-03 14.50 14.50 14.34 14.38 0.0M
2023-06-30 14.46 14.54 14.44 14.50 0.0M
2023-06-29 14.70 14.70 14.46 14.48 0.1M
2023-06-27 14.70 14.70 14.52 14.56 0.0M
2023-06-26 14.86 14.88 14.52 14.70 0.1M
2023-06-23 14.70 14.88 14.40 14.86 0.0M
2023-06-22 14.60 14.70 14.14 14.68 0.1M
2023-06-21 14.40 14.48 14.00 14.48 0.1M
2023-06-20 14.50 14.70 14.36 14.36 0.2M
2023-06-19 14.42 14.96 14.40 14.50 0.1M
2023-06-16 14.86 14.86 14.40 14.40 0.1M
2023-06-15 15.32 15.32 14.02 14.36 0.2M
2023-06-14 15.20 15.28 15.14 15.14 0.1M
2023-06-13 15.40 15.40 15.16 15.20 0.2M
2023-06-09 15.46 15.60 15.40 15.40 0.1M
2023-06-08 15.60 15.74 15.44 15.46 0.1M
2023-06-07 16.00 16.00 15.54 15.54 0.0M
2023-06-06 15.94 15.94 15.58 15.64 0.0M
2023-06-05 15.90 15.94 15.58 15.60 0.1M
2023-06-02 15.90 16.00 15.58 15.60 0.1M
2023-06-01 15.70 15.70 15.52 15.54 0.0M
2023-05-31 15.90 15.90 15.56 15.70 0.0M
2023-05-30 15.90 16.00 15.60 15.62 0.1M
2023-05-29 15.70 15.90 15.70 15.86 0.1M
2023-05-26 15.98 16.00 15.62 15.62 0.2M
2023-05-25 16.00 16.00 15.84 15.84 0.1M
2023-05-24 15.98 16.00 15.90 15.92 0.1M
2023-05-23 15.96 16.00 15.84 15.98 0.1M
2023-05-22 16.00 16.00 15.94 15.96 0.1M
2023-05-19 15.94 15.98 15.84 15.84 0.2M
2023-05-18 16.00 16.02 15.82 15.84 0.0M
2023-05-17 16.16 16.16 15.76 15.78 0.1M
2023-05-16 16.14 16.16 15.54 15.76 0.2M
2023-05-15 16.04 16.28 16.02 16.06 0.1M
2023-05-12 16.30 16.30 16.00 16.04 0.6M
2023-05-11 16.32 16.40 16.20 16.30 0.1M
2023-05-10 16.88 16.88 16.22 16.32 0.5M
2023-05-09 16.94 16.94 16.88 16.94 0.1M
2023-05-08 16.94 16.96 16.94 16.94 0.1M
2023-05-05 16.92 16.96 16.82 16.96 0.1M
2023-05-04 16.92 16.98 16.92 16.94 0.2M
2023-05-03 17.00 17.00 16.88 16.92 0.1M
2023-05-02 16.98 17.02 16.98 16.98 0.2M
2023-04-28 17.00 17.12 16.90 16.98 0.8M
2023-04-27 16.98 17.04 16.90 16.90 0.3M
2023-04-26 17.00 17.02 16.86 16.98 0.2M
2023-04-25 17.00 17.06 16.84 17.00 0.1M
2023-04-24 16.84 17.04 16.80 17.04 0.2M
2023-04-20 16.92 16.92 16.74 16.84 0.0M
2023-04-19 16.92 17.02 16.88 16.98 0.3M
2023-04-18 16.80 16.92 16.80 16.90 0.1M
2023-04-17 16.70 16.76 16.60 16.74 0.1M
2023-04-14 16.50 16.70 16.50 16.64 0.1M
2023-04-13 16.44 16.50 16.30 16.50 0.2M
2023-04-12 16.40 16.50 16.18 16.40 0.2M
2023-04-11 16.50 16.72 16.40 16.40 0.1M
2023-04-05 16.50 16.50 16.24 16.32 0.0M
2023-04-04 16.20 16.74 16.18 16.24 0.0M
2023-04-03 16.16 16.26 16.16 16.22 0.1M
2023-03-31 16.50 16.56 16.20 16.50 0.1M
2023-03-30 16.16 16.60 16.16 16.54 0.1M
2023-03-29 16.10 16.30 16.10 16.16 0.1M
2023-03-28 16.20 16.20 16.06 16.08 0.2M
2023-03-27 16.24 16.28 16.20 16.20 0.2M
2023-03-24 16.58 16.58 16.22 16.22 0.4M
2023-03-23 16.58 16.90 16.20 16.50 0.1M
2023-03-22 16.56 16.68 16.56 16.58 0.2M
2023-03-21 16.70 16.70 16.50 16.56 0.2M
2023-03-20 16.98 17.12 16.74 16.74 0.1M
2023-03-17 16.70 17.00 16.70 16.92 0.0M
2023-03-16 16.90 16.90 16.70 16.76 0.1M
2023-03-15 17.08 17.08 16.86 16.88 0.1M
2023-03-14 16.96 17.00 16.86 16.96 0.0M
2023-03-13 16.90 17.06 16.88 16.96 0.0M
2023-03-10 17.08 17.08 16.84 16.90 0.1M
2023-03-09 17.00 17.00 16.84 16.84 0.1M
2023-03-08 17.10 17.10 16.80 16.82 0.1M
2023-03-07 17.00 17.16 16.90 17.02 0.1M
2023-03-06 17.00 17.00 16.80 16.88 0.2M
2023-03-03 16.92 17.20 16.60 16.80 0.2M
2023-03-02 16.98 17.12 16.98 17.00 0.0M
2023-03-01 17.28 17.28 16.90 16.98 0.1M
2023-02-28 17.20 17.30 17.00 17.00 0.1M
2023-02-27 17.40 17.40 17.18 17.20 0.0M
2023-02-24 17.04 17.40 17.04 17.20 0.0M
2023-02-23 17.04 17.40 17.04 17.20 0.0M
2023-02-22 17.46 17.60 17.00 17.02 0.1M
2023-02-21 17.62 17.62 17.38 17.46 0.1M
2023-02-20 17.70 17.70 17.60 17.64 0.1M
2023-02-17 17.98 17.98 17.66 17.66 0.1M
2023-02-16 18.06 18.08 17.98 18.00 0.0M
2023-02-15 18.04 18.10 18.00 18.06 0.1M
2023-02-14 18.04 18.20 18.04 18.08 0.1M
2023-02-13 18.22 18.22 18.00 18.04 0.1M
2023-02-10 18.00 18.24 17.90 17.90 0.1M
2023-02-09 18.12 18.20 18.00 18.00 0.1M
2023-02-08 17.80 18.18 17.80 18.12 0.1M
2023-02-07 17.80 18.08 17.80 17.98 0.2M
2023-02-06 17.80 18.12 17.80 18.00 0.1M
2023-02-03 17.50 17.76 17.50 17.70 0.3M
2023-02-02 17.50 17.64 17.48 17.50 0.1M
2023-02-01 17.40 17.50 17.32 17.38 0.1M
2023-01-31 17.64 17.80 17.30 17.40 0.2M
2023-01-30 18.56 18.56 17.80 17.80 0.2M
2023-01-27 18.50 18.70 18.26 18.56 0.1M
2023-01-26 18.30 18.66 18.30 18.50 0.0M
2023-01-25 18.20 18.50 18.14 18.20 0.3M
2023-01-24 17.98 18.12 17.98 18.12 0.1M
2023-01-23 17.52 17.96 17.52 17.80 0.1M
2023-01-20 17.30 17.54 17.00 17.52 0.1M
2023-01-19 17.32 17.38 17.20 17.30 0.1M
2023-01-18 17.00 17.28 17.00 17.28 0.2M
2023-01-17 17.00 17.00 16.90 16.94 0.3M
2023-01-16 16.90 17.02 16.88 16.96 0.3M
2023-01-13 16.68 17.00 16.68 16.90 0.2M
2023-01-12 16.70 16.90 16.62 16.68 0.0M
2023-01-11 16.60 16.98 16.60 16.70 0.0M
2023-01-10 16.70 17.00 16.60 16.60 0.2M
2023-01-09 16.70 17.12 16.70 16.70 0.1M
2023-01-06 17.00 17.00 16.70 16.70 0.1M
2023-01-05 16.98 17.26 16.70 16.70 0.1M
2023-01-04 16.56 17.00 16.56 16.72 0.1M
2023-01-03 17.18 17.18 16.50 16.50 0.1M