Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines · Delayed Price · Currency is PHP 0.1570
+0.0010 (0.64%)
At close: Oct 23, 2026
Premiere Horizon Alliance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |