Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines · Delayed Price · Currency is PHP 0.1740
+0.0020 (1.16%)
At close: Sep 11, 2026
Premiere Horizon Alliance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 1,520,000 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.44% | 70,000 |
| Sep 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.10% | 1,180,000 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.09% | 1,030,000 |
| Sep 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 730,000 |
| Sep 4, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.14% | 4,270,000 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.44% | 2,110,000 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 260,000 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 850,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 1,030,000 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 1,180,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 2,530,000 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 210,000 |
| Aug 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 460,000 |
| Aug 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 650,000 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 70,000 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 310,000 |
| Aug 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.14% | 1,370,000 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 850,000 |
| Aug 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 440,000 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 140,000 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 250,000 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 440,000 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 10,000 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 300,000 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 540,000 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 490,000 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 110,000 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 460,000 |
| Jul 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 140,000 |
| Jul 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 340,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.56% | 160,000 |
| Jul 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.52% | 30,000 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 150,000 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,000 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 120,000 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 350,000 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 840,000 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 950,000 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.90% | 340,000 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 650,000 |
| Jul 10, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.24% | 1,650,000 |
| Jul 9, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.59% | 2,130,000 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.57% | 890,000 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 1,200,000 |
| Jul 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.53% | 640,000 |
| Jul 3, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 17.24% | 2,100,000 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.68% | 140,000 |