Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines · Delayed Price · Currency is PHP 0.1800
0.00 (0.00%)
At close: May 5, 2026
Premiere Horizon Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.85% | 1,110,000 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 770,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 280,000 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 900,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 780,000 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 220,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 1,360,000 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,880,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.48% | 4,740,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 400,000 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 740,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 700,000 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 320,000 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.19% | 1,150,000 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 10,000 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 250,000 |