Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines · Delayed Price · Currency is PHP 0.1630
+0.0020 (1.24%)
At close: Jul 10, 2026
Premiere Horizon Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 190,000 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 120,000 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 230,000 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 120,000 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 140,000 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.96% | 470,000 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 180,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.32% | 380,000 |
| Jun 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.86% | 310,000 |
| Jun 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 4,860,000 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 80,000 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.67% | 290,000 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.63% | 330,000 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.33% | 80,000 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.60% | 450,000 |
| Jun 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.65% | 460,000 |
| Jun 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 570,000 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 430,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 390,000 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 400,000 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.40% | 120,000 |
| Jun 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.61% | 790,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 300,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.80% | 160,000 |
| 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 |