Philcomsat Holdings Corporation (PSE:PHC)
Philippines · Delayed Price · Currency is PHP 1.730
+0.010 (0.58%)
At close: May 12, 2026
Philcomsat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2,000 |
| Mar 18, 2026 | 2.03 | 2.03 | 1.83 | 1.83 | 1.78 | -12.44% | 51,000 |
| Mar 17, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | - | - |
| Mar 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | - | - |
| Mar 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | -2.79% | 2,000 |
| Mar 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09 | - | - |
| Mar 11, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09 | - | - |
| Mar 10, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.09 | 8.04% | 2,000 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.94 | -7.87% | 2,000 |
| Mar 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.10 | 10.77% | 1,000 |
| Mar 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | -0.51% | 5,000 |
| Mar 4, 2026 | 1.74 | 1.96 | 1.74 | 1.96 | 1.91 | -5.77% | 46,000 |
| Mar 3, 2026 | 2.04 | 2.15 | 1.99 | 2.08 | 2.02 | 1.96% | 101,000 |
| Mar 2, 2026 | 1.90 | 2.32 | 1.89 | 2.04 | 1.98 | 7.94% | 127,000 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.84 | 5.59% | 2,000 |
| Feb 26, 2026 | 1.71 | 1.90 | 1.71 | 1.79 | 1.74 | 7.83% | 9,000 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | - | - |
| Feb 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | - | - |