PHINMA Corporation (PSE:PHN)
Philippines · Delayed Price · Currency is PHP 15.00
-0.48 (-3.10%)
Last updated: Mar 25, 2026, 10:45 AM PST
PHINMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | - | -3.10% | 3,000 |
| Mar 24, 2026 | 14.84 | 15.48 | 14.00 | 15.48 | 15.48 | 2.52% | 63,900 |
| Mar 23, 2026 | 15.48 | 15.48 | 14.22 | 15.10 | 15.10 | -2.58% | 6,300 |
| Mar 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 9.46% | 200 |
| Mar 18, 2026 | 15.58 | 15.58 | 14.16 | 14.16 | 14.16 | -9.11% | 15,200 |
| Mar 17, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 7.30% | 1,100 |
| Mar 16, 2026 | 15.00 | 15.00 | 14.52 | 14.52 | 14.52 | -3.20% | 56,700 |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 100 |
| Mar 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 11, 2026 | 14.30 | 14.70 | 14.30 | 14.50 | 14.50 | 1.40% | 1,600 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -4.92% | 6,800 |
| Mar 9, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.21% | 400 |
| Mar 6, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | - |
| Mar 5, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | - |
| Mar 4, 2026 | 15.04 | 15.38 | 15.04 | 15.38 | 15.38 | -0.13% | 200 |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 27, 2026 | 15.20 | 15.40 | 15.16 | 15.40 | 15.40 | -0.26% | 14,000 |
| Feb 26, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Feb 25, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Feb 24, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Feb 23, 2026 | 15.44 | 15.44 | 15.20 | 15.44 | 15.44 | -0.13% | 35,200 |
| Feb 20, 2026 | 15.10 | 15.46 | 15.10 | 15.46 | 15.46 | - | 5,600 |
| Feb 19, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | - |
| Feb 18, 2026 | 15.18 | 15.46 | 15.18 | 15.46 | 15.46 | 1.84% | 3,000 |
| Feb 16, 2026 | 15.18 | 15.18 | 15.10 | 15.18 | 15.18 | -0.13% | 1,100 |
| Feb 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 600 |
| Feb 12, 2026 | 15.58 | 15.60 | 15.20 | 15.20 | 15.20 | - | 2,500 |
| Feb 11, 2026 | 15.58 | 15.58 | 15.20 | 15.20 | 15.20 | -3.80% | 1,100 |
| Feb 10, 2026 | 15.16 | 15.80 | 15.14 | 15.80 | 15.80 | -1.25% | 24,200 |
| Feb 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Feb 6, 2026 | 15.64 | 16.18 | 15.16 | 16.00 | 16.00 | 2.30% | 5,800 |
| Feb 5, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -3.34% | 16,100 |
| Feb 4, 2026 | 16.18 | 16.18 | 15.10 | 16.18 | 16.18 | -1.10% | 4,000 |
| Feb 3, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Feb 2, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Jan 30, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Jan 29, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Jan 28, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Jan 27, 2026 | 15.06 | 16.36 | 15.06 | 16.36 | 16.36 | 2.25% | 2,100 |
| Jan 26, 2026 | 15.30 | 16.20 | 15.30 | 16.00 | 16.00 | 6.67% | 4,100 |
| Jan 23, 2026 | 15.14 | 15.14 | 15.00 | 15.00 | 15.00 | -6.25% | 27,000 |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 21, 2026 | 15.14 | 16.00 | 15.14 | 16.00 | 16.00 | -0.50% | 7,800 |
| Jan 20, 2026 | 16.10 | 16.10 | 16.08 | 16.08 | 16.08 | -0.62% | 800 |
| Jan 19, 2026 | 15.12 | 16.18 | 15.12 | 16.18 | 16.18 | -0.25% | 200 |
| Jan 16, 2026 | 15.52 | 16.30 | 15.50 | 16.22 | 16.22 | -0.61% | 43,200 |
| Jan 15, 2026 | 16.38 | 16.38 | 16.32 | 16.32 | 16.32 | 4.62% | 5,900 |
| Jan 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | 111,000 |
| Jan 13, 2026 | 16.50 | 16.50 | 15.00 | 16.40 | 16.40 | -0.61% | 3,000 |