Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines · Delayed Price · Currency is PHP 0.1580
-0.0030 (-1.86%)
At close: May 26, 2026
Premiere Horizon Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.86% | 420,000 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 200,000 |
| May 20, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -1.25% | 370,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,030,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | 1,330,000 |
| May 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.75% | 2,830,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 1,790,000 |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | 3,430,000 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 340,000 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 1,700,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,740,000 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 1,260,000 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 290,000 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 60,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 20,000 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 80,000 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.41% | 460,000 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.76% | 550,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.43% | 430,000 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -3.85% | 130,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.25% | 210,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 400,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 190,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 840,000 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.80% | 1,040,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 590,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.62% | 260,000 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.49% | 1,640,000 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 180,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 160,000 |
| Apr 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 160,000 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -1.71% | 1,980,000 |
| Mar 31, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 150,000 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 540,000 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 40,000 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 420,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 60,000 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.47% | 20,000 |
| 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 |