Pilipinas Shell Petroleum Corp (SHLPH)

SHLPH
🏛️ 필리핀 →
5.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-27 7.47 7.52 7.47 7.50 0.1M
2024-12-26 7.64 7.64 7.48 7.50 0.3M
2024-12-23 7.68 7.68 7.50 7.50 0.1M
2024-12-20 7.68 7.68 7.59 7.62 0.1M
2024-12-19 7.68 7.77 7.44 7.68 0.0M
2024-12-18 7.56 7.68 7.21 7.66 0.5M
2024-12-17 7.85 7.85 7.70 7.75 0.0M
2024-12-16 8.00 8.04 7.85 7.85 0.2M
2024-12-13 8.00 8.00 7.90 8.00 0.1M
2024-12-12 8.00 8.02 7.95 8.00 0.1M
2024-12-11 8.15 8.70 7.97 8.00 0.5M
2024-12-10 8.13 8.44 8.10 8.15 0.1M
2024-12-09 8.86 8.86 8.12 8.13 0.1M
2024-12-06 8.26 8.88 8.11 8.20 0.3M
2024-12-05 8.30 8.50 8.25 8.35 0.1M
2024-12-04 8.48 8.48 8.21 8.30 0.2M
2024-12-03 8.48 8.50 8.41 8.41 0.1M
2024-12-02 8.52 8.58 8.45 8.48 0.1M
2024-11-29 8.71 8.92 8.51 8.60 0.1M
2024-11-28 8.75 8.94 8.65 8.70 0.2M
2024-11-27 8.90 8.93 8.75 8.75 0.1M
2024-11-26 8.90 8.99 8.78 8.80 0.1M
2024-11-25 8.80 8.94 8.80 8.86 0.1M
2024-11-22 8.98 8.98 8.80 8.80 0.1M
2024-11-21 8.97 9.02 8.76 8.90 0.1M
2024-11-20 8.81 9.00 8.80 8.85 0.1M
2024-11-19 8.80 8.90 8.80 8.85 0.1M
2024-11-18 8.93 9.02 8.80 8.84 0.2M
2024-11-15 9.00 9.00 8.90 8.90 0.1M
2024-11-14 9.10 9.15 9.00 9.00 0.6M
2024-11-13 9.00 9.15 8.95 9.06 0.3M
2024-11-12 9.15 9.30 8.99 8.99 0.4M
2024-11-11 9.20 9.20 9.15 9.15 0.1M
2024-11-08 9.20 9.28 9.18 9.20 0.6M
2024-11-07 9.29 9.32 9.20 9.21 0.4M
2024-11-06 9.40 9.40 9.24 9.33 0.1M
2024-11-05 9.28 9.40 9.21 9.33 0.1M
2024-11-04 9.20 9.30 9.20 9.29 0.3M
2024-10-31 9.20 9.30 9.20 9.30 0.0M
2024-10-30 9.30 9.30 9.20 9.20 0.2M
2024-10-29 9.30 9.40 9.25 9.30 0.1M
2024-10-28 9.31 9.35 9.31 9.31 0.1M
2024-10-25 9.31 9.33 9.31 9.31 0.1M
2024-10-24 9.32 9.43 9.31 9.38 0.1M
2024-10-23 9.45 9.45 9.36 9.40 0.1M
2024-10-22 9.46 9.46 9.30 9.45 0.0M
2024-10-21 9.38 9.57 9.38 9.45 0.0M
2024-10-18 9.30 9.59 9.30 9.38 0.1M
2024-10-17 9.59 9.59 9.30 9.42 0.2M
2024-10-16 9.42 9.48 9.40 9.42 0.2M
2024-10-15 9.74 9.74 9.40 9.40 0.1M
2024-10-14 9.46 9.80 9.45 9.50 0.1M
2024-10-11 9.71 9.71 9.41 9.46 0.1M
2024-10-10 9.50 9.60 9.41 9.46 0.1M
2024-10-09 9.67 9.79 9.52 9.52 0.1M
2024-10-08 9.60 9.67 9.50 9.67 0.4M
2024-10-07 9.45 9.58 9.45 9.58 0.6M
2024-10-04 9.38 9.45 9.32 9.40 0.6M
2024-10-03 9.10 9.40 9.10 9.30 0.2M
2024-10-02 9.16 9.18 9.10 9.10 0.5M
2024-10-01 9.20 9.20 9.15 9.15 0.0M
2024-09-30 9.20 9.20 9.15 9.17 0.1M
2024-09-27 9.20 9.20 9.14 9.17 0.2M
2024-09-26 9.20 9.20 9.10 9.20 0.1M
2024-09-25 9.30 9.35 9.10 9.18 0.3M
2024-09-24 9.28 9.40 9.18 9.30 0.2M
2024-09-23 9.16 9.35 9.05 9.28 0.3M
2024-09-20 9.13 9.22 9.10 9.18 0.3M
2024-09-19 9.14 9.14 9.02 9.12 0.2M
2024-09-18 9.05 9.10 9.00 9.05 0.6M
2024-09-17 9.15 9.15 9.00 9.05 0.3M
2024-09-16 9.15 9.15 9.07 9.12 0.3M
2024-09-13 9.18 9.20 9.14 9.15 0.3M
2024-09-12 9.22 9.22 9.15 9.18 0.1M
2024-09-11 9.25 9.25 9.22 9.22 0.0M
2024-09-10 9.18 9.30 9.18 9.24 0.1M
2024-09-09 9.35 9.35 9.18 9.20 0.2M
2024-09-06 9.38 9.43 9.18 9.43 0.2M
2024-09-05 9.45 9.50 9.20 9.35 0.2M
2024-09-04 9.35 9.36 9.18 9.18 0.0M
2024-09-03 9.45 9.50 9.20 9.38 0.2M
2024-09-02 9.28 9.50 9.24 9.42 0.1M
2024-08-30 9.30 9.48 9.24 9.25 0.1M
2024-08-29 9.50 9.50 9.32 9.42 0.1M
2024-08-28 9.60 9.60 9.45 9.45 0.1M
2024-08-27 9.45 9.54 9.40 9.41 0.1M
2024-08-22 9.59 9.59 9.45 9.50 0.1M
2024-08-21 9.50 9.51 9.32 9.35 0.2M
2024-08-20 9.41 9.50 9.38 9.38 0.1M
2024-08-19 9.32 9.60 9.32 9.40 0.3M
2024-08-16 9.30 9.40 9.21 9.32 0.2M
2024-08-15 9.35 9.38 9.30 9.30 0.1M
2024-08-14 9.60 9.60 9.20 9.40 0.4M
2024-08-13 9.90 9.90 9.55 9.55 0.1M
2024-08-12 9.80 9.80 9.58 9.74 0.1M
2024-08-09 9.84 9.99 9.72 9.72 0.1M
2024-08-08 10.00 10.00 9.80 9.84 0.0M
2024-08-07 9.75 9.99 9.70 9.75 0.1M
2024-08-06 9.88 9.90 9.62 9.75 0.1M
2024-08-05 9.94 9.94 9.70 9.89 0.1M
2024-08-02 10.00 10.06 9.95 9.95 0.4M
2024-08-01 10.20 10.20 9.98 10.04 0.1M
2024-07-31 10.08 10.18 9.98 10.18 0.5M
2024-07-30 10.10 10.20 10.06 10.08 0.0M
2024-07-29 10.10 10.28 10.00 10.10 0.2M
2024-07-26 10.30 10.36 10.10 10.10 0.1M
2024-07-25 10.36 10.40 10.30 10.30 0.1M
2024-07-23 10.44 10.44 10.32 10.36 0.1M
2024-07-22 10.50 10.52 10.34 10.50 0.8M
2024-07-19 10.20 10.50 10.20 10.50 0.9M
2024-07-18 10.30 10.40 10.20 10.38 0.6M
2024-07-17 10.40 10.42 10.20 10.40 0.1M
2024-07-16 10.50 10.50 10.42 10.42 0.0M
2024-07-15 10.44 10.60 10.44 10.50 0.2M
2024-07-12 10.40 10.62 10.40 10.44 0.0M
2024-07-11 10.40 10.60 10.32 10.40 0.1M
2024-07-10 10.40 10.46 10.40 10.40 0.6M
2024-07-09 10.60 10.60 10.40 10.40 0.8M
2024-07-08 10.48 10.60 10.40 10.60 0.6M
2024-07-05 10.38 10.48 10.24 10.48 0.4M
2024-07-04 10.08 10.30 10.08 10.18 0.3M
2024-07-03 10.32 10.32 10.20 10.20 0.0M
2024-07-02 10.40 10.40 10.30 10.34 0.0M
2024-07-01 10.06 10.10 10.06 10.10 0.0M
2024-06-28 10.20 10.20 10.02 10.06 0.1M
2024-06-27 10.16 10.16 9.96 10.06 0.4M
2024-06-26 10.26 10.28 10.14 10.16 0.1M
2024-06-25 10.30 10.30 10.22 10.30 0.0M
2024-06-24 10.40 10.40 10.28 10.30 0.0M
2024-06-21 10.40 10.40 10.28 10.30 0.1M
2024-06-20 10.38 10.48 10.38 10.40 0.0M
2024-06-19 10.32 10.46 10.30 10.40 0.0M
2024-06-18 10.40 10.40 10.30 10.30 0.0M
2024-06-14 10.50 10.50 10.30 10.46 0.0M
2024-06-13 10.32 10.50 10.30 10.50 0.0M
2024-06-11 10.36 10.40 10.30 10.40 0.1M
2024-06-10 10.36 10.42 10.34 10.40 0.0M
2024-06-07 10.50 10.50 10.40 10.50 0.1M
2024-06-06 10.50 10.50 10.30 10.50 0.2M
2024-06-05 10.50 10.50 10.38 10.50 0.1M
2024-06-04 10.40 10.50 10.38 10.38 0.1M
2024-06-03 10.40 10.56 10.38 10.50 0.1M
2024-05-31 10.64 10.64 10.44 10.58 0.1M
2024-05-30 10.46 10.70 10.46 10.68 0.1M
2024-05-29 10.66 10.66 10.46 10.46 0.3M
2024-05-28 10.94 10.94 10.58 10.64 0.2M
2024-05-27 10.98 11.00 10.70 10.70 0.1M
2024-05-24 10.98 10.98 10.90 10.90 0.1M
2024-05-23 11.00 11.00 10.90 10.98 0.0M
2024-05-22 11.00 11.00 10.94 11.00 0.0M
2024-05-21 11.20 11.20 10.94 11.00 0.3M
2024-05-20 11.30 11.32 11.28 11.28 0.1M
2024-05-17 11.62 11.62 11.20 11.20 0.6M
2024-05-16 11.60 11.86 11.54 11.60 0.6M
2024-05-15 10.80 11.54 10.60 11.54 1.2M
2024-05-14 10.76 10.80 10.40 10.64 0.1M
2024-05-13 10.56 10.80 10.56 10.76 0.2M
2024-05-10 10.42 10.54 10.42 10.54 0.1M
2024-05-09 10.56 10.56 10.40 10.40 0.1M
2024-05-08 10.60 10.60 10.40 10.50 0.2M
2024-05-07 10.62 10.62 10.50 10.60 0.1M
2024-05-06 10.54 10.68 10.52 10.62 0.1M
2024-05-03 10.60 10.68 10.58 10.68 0.1M
2024-05-02 10.60 10.70 10.58 10.70 0.1M
2024-04-30 10.60 10.76 10.60 10.76 0.0M
2024-04-29 10.60 10.80 10.58 10.72 0.1M
2024-04-26 10.70 10.70 10.60 10.70 0.1M
2024-04-25 10.68 10.70 10.50 10.70 0.1M
2024-04-24 10.80 10.80 10.50 10.68 0.1M
2024-04-23 10.90 10.90 10.80 10.80 0.0M
2024-04-22 10.60 11.00 10.50 10.80 0.1M
2024-04-19 10.90 11.00 10.50 11.00 0.3M
2024-04-18 11.00 11.00 10.60 10.98 0.1M
2024-04-17 10.94 11.12 10.82 10.82 0.1M
2024-04-16 11.00 11.00 10.82 10.94 0.2M
2024-04-15 10.94 11.00 10.88 11.00 0.1M
2024-04-12 10.90 10.90 10.60 10.90 0.3M
2024-04-11 10.94 10.96 10.80 10.90 0.1M
2024-04-08 10.92 10.96 10.76 10.96 0.1M
2024-04-05 10.66 10.92 10.40 10.90 0.3M
2024-04-04 10.60 10.80 10.00 10.66 0.4M
2024-04-03 10.88 11.00 10.54 10.60 0.3M
2024-04-02 10.80 10.80 10.70 10.80 0.1M
2024-04-01 10.90 10.90 10.72 10.80 0.1M
2024-03-27 11.00 11.10 10.82 10.90 0.1M
2024-03-26 11.10 11.28 11.00 11.10 0.2M
2024-03-25 11.00 11.06 11.00 11.06 0.0M
2024-03-22 11.38 11.38 11.06 11.06 0.1M
2024-03-21 11.50 11.50 11.10 11.20 0.1M
2024-03-20 11.42 11.64 11.42 11.42 0.1M
2024-03-19 11.60 11.60 11.42 11.42 0.1M
2024-03-18 11.28 11.60 11.28 11.60 0.1M
2024-03-15 11.26 11.26 11.00 11.26 0.1M
2024-03-14 11.28 11.32 11.10 11.26 0.1M
2024-03-13 10.90 11.28 10.90 11.28 0.3M
2024-03-12 11.10 11.16 10.80 10.90 0.1M
2024-03-11 11.40 11.40 11.10 11.12 0.0M
2024-03-08 11.46 11.46 11.20 11.44 0.0M
2024-03-07 11.50 11.52 11.10 11.48 0.1M
2024-03-06 11.32 11.48 11.28 11.48 0.2M
2024-03-05 10.80 11.34 10.80 11.32 0.3M
2024-03-04 10.70 10.82 10.70 10.80 0.1M
2024-03-01 10.80 10.86 10.80 10.84 0.1M
2024-02-29 10.76 10.86 10.76 10.80 0.1M
2024-02-28 10.76 10.78 10.60 10.76 0.1M
2024-02-27 10.80 10.80 10.60 10.74 0.1M
2024-02-26 10.72 10.80 10.70 10.80 0.1M
2024-02-23 10.62 10.72 10.62 10.72 0.1M
2024-02-22 10.60 10.60 10.56 10.56 0.0M
2024-02-21 10.60 10.62 10.58 10.60 0.3M
2024-02-20 10.62 10.62 10.58 10.58 0.1M
2024-02-19 10.62 10.64 10.58 10.58 0.1M
2024-02-16 10.70 10.74 10.60 10.60 0.2M
2024-02-15 10.56 10.78 10.56 10.78 0.1M
2024-02-14 10.78 10.78 10.52 10.56 0.1M
2024-02-13 10.70 10.78 10.62 10.78 0.0M
2024-02-12 10.78 10.80 10.62 10.70 0.1M
2024-02-08 10.58 10.78 10.58 10.78 0.1M
2024-02-07 10.88 10.88 10.54 10.58 0.1M
2024-02-06 10.90 10.90 10.60 10.80 0.0M
2024-02-05 10.80 11.04 10.80 10.96 0.2M
2024-02-02 10.80 10.80 10.60 10.60 0.2M
2024-02-01 10.60 10.68 10.60 10.66 0.0M
2024-01-31 10.80 10.80 10.78 10.78 0.1M
2024-01-30 10.78 10.78 10.60 10.76 0.1M
2024-01-29 10.80 10.80 10.76 10.76 0.1M
2024-01-26 10.82 10.82 10.76 10.78 0.0M
2024-01-25 10.80 10.82 10.78 10.80 0.1M
2024-01-24 10.80 10.82 10.80 10.80 0.0M
2024-01-23 10.80 10.82 10.76 10.78 0.1M
2024-01-22 10.90 10.90 10.80 10.82 0.0M
2024-01-19 10.80 10.98 10.80 10.98 0.0M
2024-01-18 10.96 10.96 10.80 10.80 0.0M
2024-01-17 11.00 11.02 10.72 10.96 0.1M
2024-01-16 11.10 11.10 10.90 11.00 0.1M
2024-01-15 11.10 11.12 11.00 11.00 0.0M
2024-01-12 11.12 11.12 11.00 11.10 0.1M
2024-01-11 11.10 11.12 11.00 11.10 0.2M
2024-01-10 11.16 11.16 11.00 11.04 0.1M
2024-01-09 11.02 11.16 11.02 11.12 0.1M
2024-01-08 10.90 11.18 10.90 11.06 0.3M
2024-01-05 10.82 10.96 10.80 10.90 0.2M
2024-01-04 10.82 10.88 10.80 10.82 0.2M
2024-01-03 10.86 10.88 10.84 10.88 0.2M
2024-01-02 10.82 10.84 10.80 10.84 0.3M