PHINMA Corporation (PSE:PHN)
Philippines · Delayed Price · Currency is PHP 16.48
+0.08 (0.49%)
At close: Oct 29, 2025
PHINMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Oct 29, 2025 | 16.02 | 16.48 | 16.02 | 16.48 | 16.48 | 0.49% | 2,100 |
| Oct 28, 2025 | 16.02 | 16.40 | 16.02 | 16.40 | 16.40 | 2.37% | 41,000 |
| Oct 27, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.32% | 4,000 |
| Oct 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 100 |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 500 |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 400 |
| Oct 17, 2025 | 16.04 | 16.40 | 16.02 | 16.40 | 16.40 | - | 1,600 |
| Oct 16, 2025 | 16.02 | 16.40 | 16.02 | 16.40 | 16.40 | 2.37% | 1,600 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.00 | 16.02 | 16.02 | -2.91% | 6,100 |
| Oct 14, 2025 | 16.36 | 16.50 | 16.36 | 16.50 | 16.50 | 1.85% | 1,500 |
| Oct 13, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | - | 20,300 |
| Oct 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 100 |
| Oct 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | 8,100 |
| Oct 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 7, 2025 | 16.90 | 16.90 | 16.40 | 16.90 | 16.90 | - | 14,900 |
| Oct 6, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | -0.47% | 2,500 |
| Oct 3, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 2,500 |
| Oct 1, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Sep 30, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Sep 29, 2025 | 16.60 | 16.98 | 16.60 | 16.98 | 16.98 | -0.12% | 1,700 |
| Sep 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 500 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 19, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 1,800 |
| Sep 18, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | 5,000 |
| Sep 17, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 2,100 |
| Sep 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 1,500 |
| 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 | - | - |