Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines · Delayed Price · Currency is PHP 0.2130
-0.0020 (-0.93%)
At close: Nov 13, 2026
Premiere Horizon Alliance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 1,350,000 |
| Nov 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.38% | 1,260,000 |
| Nov 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,480,000 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 8,580,000 |
| Nov 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.80% | 4,650,000 |
| Nov 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.94% | 9,460,000 |
| Nov 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.32% | 8,220,000 |
| Nov 4, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.04% | 3,690,000 |
| Nov 3, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 12.50% | 8,570,000 |
| Oct 30, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.53% | 1,530,000 |
| Oct 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 3,410,000 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 2,180,000 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 130,000 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 390,000 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 270,000 |
| Oct 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 280,000 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 420,000 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 250,000 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 180,000 |
| Oct 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.97% | 600,000 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.03% | 190,000 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.00% | 130,000 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 420,000 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 70,000 |
| Oct 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.61% | 70,000 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.40% | 290,000 |
| Oct 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 850,000 |
| Oct 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 2,320,000 |
| Oct 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 160,000 |
| Oct 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 820,000 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.41% | 1,470,000 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 490,000 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 890,000 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 880,000 |
| Sep 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.07% | 790,000 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 270,000 |
| Sep 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 930,000 |
| Sep 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 30,000 |
| Sep 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 260,000 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 430,000 |
| Sep 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 80,000 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.30% | 330,000 |
| 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 |