Philcomsat Holdings Corporation (PSE:PHC)
Philippines · Delayed Price · Currency is PHP 1.610
-0.010 (-0.62%)
At close: Aug 6, 2026
Philcomsat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 24, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 22,000 |
| Jul 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 3,000 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 19,000 |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Jul 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 20,000 |
| Jul 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 11,000 |
| Jul 3, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 36,000 |
| Jul 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 30, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -15.18% | 20,000 |
| Jun 29, 2026 | 1.62 | 1.91 | 1.60 | 1.91 | 1.91 | 17.18% | 33,000 |
| Jun 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jun 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.91% | 2,000 |
| Jun 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 22, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.67% | 2,000 |
| Jun 19, 2026 | 1.77 | 1.94 | 1.77 | 1.80 | 1.80 | 11.80% | 8,000 |
| Jun 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 30,000 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Jun 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Jun 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,000 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Jun 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| 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 | - | - |