Philcomsat Holdings Corporation (PSE:PHC)
Philippines · Delayed Price · Currency is PHP 1.610
-0.010 (-0.62%)
At close: Oct 7, 2026
Philcomsat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 49,000 |
| Oct 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 3,000 |
| Oct 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | 10,000 |
| Sep 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 25, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | 35,000 |
| Sep 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 35,000 |
| Sep 23, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 11,000 |
| Sep 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 40,000 |
| Sep 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1,000 |
| Sep 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 40,000 |
| Sep 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 45,000 |
| Sep 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 3,000 |
| Sep 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 10,000 |
| Sep 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 10,000 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 10,000 |
| Aug 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,000 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 30,000 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 50,000 |
| Aug 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 189,000 |
| Aug 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 46,000 |
| Aug 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,000 |
| Aug 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 10,000 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 29, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -1.82% | 40,000 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |