PHINMA Corporation (PSE:PHN)
Philippines · Delayed Price · Currency is PHP 16.40
+0.02 (0.12%)
Last updated: Nov 28, 2025, 9:30 AM PST
PHINMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% | 1,000 |
| Nov 27, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 26, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 25, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 21, 2025 | 16.38 | 16.38 | 16.36 | 16.38 | 16.38 | - | 4,100 |
| Nov 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 19, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 300 |
| Nov 18, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Nov 17, 2025 | 16.00 | 16.38 | 15.00 | 16.38 | 16.38 | -0.12% | 4,900 |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1,000 |
| Nov 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 4, 2025 | 15.04 | 16.40 | 15.04 | 16.40 | 16.40 | -0.49% | 3,200 |
| Nov 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| 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 |