PHPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 28, 2026	29.81	29.81	29.81	29.81	29.81	0.44%
May 27, 2026	29.68	29.68	29.68	29.68	29.68	0.61%
May 26, 2026	29.50	29.50	29.50	29.50	29.50	0.61%
May 22, 2026	29.32	29.32	29.32	29.32	29.32	-0.24%
May 21, 2026	29.39	29.39	29.39	29.39	29.39	1.73%
May 20, 2026	28.89	28.89	28.89	28.89	28.89	3.85%
May 19, 2026	27.82	27.82	27.82	27.82	27.82	0.36%
May 18, 2026	27.72	27.72	27.72	27.72	27.72	-2.94%
May 15, 2026	28.56	28.56	28.56	28.56	28.56	-5.12%
May 14, 2026	30.10	30.10	30.10	30.10	30.10	-0.59%
May 13, 2026	30.28	30.28	30.28	30.28	30.28	2.26%
May 12, 2026	29.61	29.61	29.61	29.61	29.61	-0.37%
May 11, 2026	29.72	29.72	29.72	29.72	29.72	-1.82%
May 8, 2026	30.27	30.27	30.27	30.27	30.27	-1.69%
May 7, 2026	30.79	30.79	30.79	30.79	30.79	-2.47%
May 6, 2026	31.57	31.57	31.57	31.57	31.57	2.04%
May 5, 2026	30.94	30.94	30.94	30.94	30.94	1.58%
May 4, 2026	30.46	30.46	30.46	30.46	30.46	1.60%
May 1, 2026	29.98	29.98	29.98	29.98	29.98	2.25%
Apr 30, 2026	29.32	29.32	29.32	29.32	29.32	2.88%
Apr 29, 2026	28.50	28.50	28.50	28.50	28.50	-1.96%
Apr 28, 2026	29.07	29.07	29.07	29.07	29.07	-1.29%
Apr 27, 2026	29.45	29.45	29.45	29.45	29.45	0.89%
Apr 24, 2026	29.19	29.19	29.19	29.19	29.19	0.52%
Apr 23, 2026	29.04	29.04	29.04	29.04	29.04	-1.53%
Apr 22, 2026	29.49	29.49	29.49	29.49	29.49	0.14%
Apr 21, 2026	29.45	29.45	29.45	29.45	29.45	-3.12%
Apr 20, 2026	30.40	30.40	30.40	30.40	30.40	-0.75%
Apr 17, 2026	30.63	30.63	30.63	30.63	30.63	4.79%
Apr 16, 2026	29.23	29.23	29.23	29.23	29.23	0.03%
Apr 15, 2026	29.22	29.22	29.22	29.22	29.22	0.65%
Apr 14, 2026	29.03	29.03	29.03	29.03	29.03	1.65%
Apr 13, 2026	28.56	28.56	28.56	28.56	28.56	1.78%
Apr 10, 2026	28.06	28.06	28.06	28.06	28.06	-1.72%
Apr 9, 2026	28.55	28.55	28.55	28.55	28.55	2.55%
Apr 8, 2026	27.84	27.84	27.84	27.84	27.84	2.62%
Apr 7, 2026	27.13	27.13	27.13	27.13	27.13	0.56%
Apr 6, 2026	26.98	26.98	26.98	26.98	26.98	-0.66%
Apr 2, 2026	27.16	27.16	27.16	27.16	27.16	-0.07%
Apr 1, 2026	27.18	27.18	27.18	27.18	27.18	1.84%
Mar 31, 2026	26.69	26.69	26.69	26.69	26.69	7.62%
Mar 30, 2026	24.80	24.80	24.80	24.80	24.80	-1.55%
Mar 27, 2026	25.19	25.19	25.19	25.19	25.19	-4.00%
Mar 26, 2026	26.24	26.24	26.24	26.24	26.24	-1.13%
Mar 25, 2026	26.54	26.54	26.54	26.54	26.54	3.83%
Mar 24, 2026	25.56	25.56	25.56	25.56	25.56	-0.70%
Mar 23, 2026	25.74	25.74	25.74	25.74	25.74	0.23%
Mar 20, 2026	25.68	25.68	25.68	25.68	25.68	-2.80%
Mar 19, 2026	26.42	26.42	26.42	26.42	26.42	1.30%
Mar 18, 2026	26.08	26.08	26.08	26.08	26.08	-3.16%