PHINMA Corporation (PSE:PHN)
Philippines · Delayed Price · Currency is PHP 16.22
-0.10 (-0.61%)
At close: Jan 16, 2026
PHINMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 100 |
| Jan 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jan 5, 2026 | 13.50 | 16.60 | 13.50 | 16.60 | 16.60 | -0.60% | 6,300 |
| Jan 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1,300 |
| Dec 29, 2025 | 15.64 | 16.70 | 15.64 | 16.70 | 16.70 | 6.64% | 46,600 |
| Dec 26, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |
| Dec 23, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -2.12% | 111,000 |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 2,000 |
| Dec 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 100 |
| Dec 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 100 |
| Dec 11, 2025 | 15.02 | 16.40 | 15.00 | 16.40 | 16.40 | - | 8,200 |
| Dec 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 3, 2025 | 15.04 | 16.40 | 15.04 | 16.40 | 16.40 | - | 1,600 |
| 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 | - | - |