Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines · Delayed Price · Currency is PHP 0.1730
-0.0010 (-0.57%)
At close: Mar 23, 2026
Premiere Horizon Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 3,040,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 880,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 440,000 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.76% | 1,250,000 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 560,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.04% | 2,290,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.04% | 420,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 160,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.85% | 1,110,000 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 770,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 280,000 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 900,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 780,000 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 220,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 1,360,000 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,880,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.48% | 4,740,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 400,000 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 740,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 700,000 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 320,000 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.19% | 1,150,000 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 10,000 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 250,000 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 220,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.41% | 320,000 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | 540,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 180,000 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 250,000 |
| Feb 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 230,000 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,960,000 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.37% | 660,000 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 310,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.63% | 2,930,000 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 960,000 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.86% | 670,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 850,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 370,000 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.31% | 850,000 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.41% | 1,170,000 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 920,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.75% | 490,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 430,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,300,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.07% | 610,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.59% | 620,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 590,000 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 850,000 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,180,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 580,000 |