Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines · Delayed Price · Currency is PHP 0.2350
-0.0110 (-4.47%)
At close: Aug 22, 2025
Premiere Horizon Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.47% | 8,660,000 |
| Aug 20, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 7.42% | 19,650,000 |
| Aug 19, 2025 | 0.21 | 0.29 | 0.21 | 0.23 | 0.23 | 10.63% | 26,000,000 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 60,000 |
| May 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 15, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.82% | 8,690,000 |
| May 14, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.58% | 4,750,000 |
| May 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,440,000 |
| May 9, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 8.57% | 3,770,000 |
| May 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 630,000 |
| May 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 2,000,000 |
| May 6, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.01% | 820,000 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.49% | 880,000 |
| May 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.35% | 630,000 |
| Apr 30, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 0.97% | 3,920,000 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.41% | 2,990,000 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.24% | 940,000 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 2,630,000 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 6,840,000 |
| Apr 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.77% | 12,090,000 |
| Apr 22, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.22% | 5,740,000 |
| Apr 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.45% | 2,920,000 |
| Apr 16, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.82% | 3,550,000 |
| Apr 15, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -3.93% | 6,490,000 |
| Apr 14, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 9.57% | 9,810,000 |
| Apr 11, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.18% | 7,070,000 |
| Apr 10, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 10.17% | 7,870,000 |
| Apr 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 1,360,000 |
| Apr 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 1,660,000 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 760,000 |
| Apr 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.68% | 1,930,000 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 1,000,000 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 1,530,000 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 430,000 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.53% | 4,540,000 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.08% | 650,000 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,110,000 |
| Mar 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 2,330,000 |
| Mar 21, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 20.78% | 7,620,000 |
| Mar 20, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 18.46% | 3,940,000 |
| Mar 19, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.56% | 1,620,000 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 1,550,000 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 1,120,000 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 1,780,000 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 530,000 |
| Mar 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.96% | 130,000 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -0.74% | 870,000 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 70,000 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.25% | 270,000 |
| Mar 6, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.76% | 440,000 |