PHINMA Corporation (PSE:PHN)
Philippines · Delayed Price · Currency is PHP 16.90
+0.40 (2.42%)
Last updated: Sep 15, 2025, 9:30 AM PST
PHINMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 100 |
| Sep 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 100 |
| Sep 11, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - | 700 |
| Sep 10, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 3.03% | 1,600 |
| Sep 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 100 |
| Sep 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 16,000 |
| Sep 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | 100 |
| Sep 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.12% | 800 |
| Sep 3, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.24% | 4,600 |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 1, 2025 | 17.00 | 17.00 | 16.96 | 17.00 | 17.00 | -3.95% | 3,500 |
| Aug 29, 2025 | 16.96 | 17.70 | 16.96 | 17.70 | 17.70 | 0.57% | 5,400 |
| Aug 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 27, 2025 | 17.00 | 17.60 | 16.52 | 17.60 | 17.60 | -0.45% | 2,100 |
| Aug 26, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - | 1,000 |
| Aug 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 4.00% | 500 |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 19, 2025 | 17.16 | 17.16 | 17.00 | 17.00 | 17.00 | 3.03% | 8,500 |
| Aug 18, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.94% | 20,700 |
| Aug 15, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | -0.12% | 5,800 |
| Aug 14, 2025 | 17.02 | 17.64 | 17.00 | 17.02 | 17.02 | -3.84% | 36,700 |
| Aug 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 100 |
| Aug 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 11, 2025 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | -0.11% | 30,300 |
| Aug 8, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| Aug 7, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| Aug 6, 2025 | 17.40 | 17.82 | 17.00 | 17.82 | 17.82 | -0.11% | 6,800 |
| Aug 5, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Aug 4, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Aug 1, 2025 | 17.40 | 17.84 | 17.40 | 17.84 | 17.84 | -0.22% | 900 |
| Jul 31, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 29, 2025 | 17.88 | 17.88 | 17.40 | 17.88 | 17.88 | - | 700 |
| Jul 28, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 25, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jul 23, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 200 |
| Jul 22, 2025 | 17.88 | 17.88 | 17.82 | 17.88 | 17.88 | 0.11% | 7,400 |
| Jul 21, 2025 | 17.70 | 17.86 | 17.70 | 17.86 | 17.86 | -0.11% | 5,200 |
| Jul 18, 2025 | 17.12 | 17.88 | 17.12 | 17.88 | 17.88 | - | 1,100 |
| Jul 17, 2025 | 17.88 | 17.88 | 17.08 | 17.88 | 17.88 | -0.11% | 143,700 |
| Jul 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 15, 2025 | 17.88 | 17.90 | 17.88 | 17.90 | 17.90 | 0.34% | 6,300 |
| Jul 14, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Jul 11, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 5,100 |
| Jul 10, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 5,000 |
| Jul 9, 2025 | 17.14 | 17.84 | 17.08 | 17.84 | 17.84 | -0.34% | 700 |
| Jul 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 100 |
| Jul 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | 1,000 |
| Jul 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1,200 |