Philcomsat Holdings Corporation (PSE:PHC)
Philippines · Delayed Price · Currency is PHP 1.600
-0.290 (-15.34%)
At close: Jun 3, 2026
Philcomsat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -15.34% | 2,000 |
| Jun 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 1, 2026 | 1.60 | 1.94 | 1.60 | 1.89 | 1.89 | 20.38% | 9,000 |
| May 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 25, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 63,000 |
| May 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 21, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -6.98% | 21,000 |
| May 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 10,000 |
| May 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 1,000 |
| May 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 1,000 |
| May 8, 2026 | 1.72 | 1.87 | 1.67 | 1.69 | 1.69 | 0.60% | 62,000 |
| May 7, 2026 | 1.56 | 1.98 | 1.56 | 1.68 | 1.68 | 7.01% | 258,000 |
| May 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 1,000 |
| May 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| May 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 24, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 3,000 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 20, 2026 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | 2.68% | 6,000 |
| Apr 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -8.59% | 7,000 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | 76,000 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 6, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 4,000 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -8.74% | 6,000 |
| Mar 31, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | 2,000 |
| Mar 18, 2026 | 2.03 | 2.03 | 1.83 | 1.83 | 1.78 | -12.44% | 51,000 |