PHINMA Corporation (PSE:PHN)
Philippines · Delayed Price · Currency is PHP 17.84
-0.04 (-0.22%)
At close: Aug 1, 2025, 2:45 PM PST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.40 | 17.84 | 17.40 | 17.84 | - | -0.22% | 900 |
| Jul 29, 2025 | 17.88 | 17.88 | 17.40 | 17.88 | - | - | 700 |
| Jul 23, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | - | - | 200 |
| Jul 22, 2025 | 17.88 | 17.88 | 17.82 | 17.88 | - | 0.11% | 7,400 |
| Jul 21, 2025 | 17.70 | 17.86 | 17.70 | 17.86 | - | -0.11% | 5,200 |
| Jul 18, 2025 | 17.12 | 17.88 | 17.12 | 17.88 | - | - | 1,100 |
| Jul 17, 2025 | 17.88 | 17.88 | 17.08 | 17.88 | - | -0.11% | 143,700 |
| Jul 15, 2025 | 17.88 | 17.90 | 17.88 | 17.90 | - | 0.34% | 6,300 |
| Jul 11, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | - | 5,100 |
| Jul 10, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | - | 5,000 |
| Jul 9, 2025 | 17.14 | 17.84 | 17.08 | 17.84 | - | -0.34% | 700 |
| Jul 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | 100 |
| Jul 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.70% | 1,000 |
| Jul 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 1,200 |
| Jul 3, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | - | -1.12% | 11,400 |
| Jul 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -0.56% | 200 |
| Jun 30, 2025 | 17.32 | 17.90 | 17.08 | 17.90 | - | - | 4,800 |
| Jun 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | 400 |
| Jun 23, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | - | -0.44% | 6,000 |
| Jun 20, 2025 | 17.34 | 17.98 | 17.34 | 17.98 | - | -0.11% | 8,600 |
| Jun 16, 2025 | 17.30 | 18.00 | 17.30 | 18.00 | - | - | 6,000 |
| Jun 10, 2025 | 17.32 | 18.00 | 17.32 | 18.00 | - | - | 2,600 |
| Jun 5, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | - | - | 800 |
| Jun 4, 2025 | 17.96 | 18.00 | 17.80 | 18.00 | - | -0.33% | 1,200 |
| Jun 3, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | 0.56% | 300 |
| Jun 2, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | -1.32% | 5,100 |
| May 30, 2025 | 18.28 | 18.28 | 18.20 | 18.20 | - | 1.11% | 1,500 |
| May 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 100 |
| May 22, 2025 | 17.98 | 18.00 | 17.98 | 18.00 | - | 0.11% | 2,100 |
| May 21, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | - | 1,100 |
| May 20, 2025 | 18.46 | 18.46 | 17.20 | 17.98 | - | -0.11% | 5,500 |
| May 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 1,000,100 |
| May 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 100 |
| May 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | 2,100 |
| May 14, 2025 | 17.10 | 18.00 | 17.10 | 18.00 | - | -4.76% | 1,700 |
| May 9, 2025 | 18.98 | 18.98 | 18.90 | 18.90 | - | -0.42% | 200 |
| May 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | 2.71% | 100 |
| May 7, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | - | 4,200 |
| May 6, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | 0.11% | 500 |
| May 5, 2025 | 17.48 | 18.46 | 17.48 | 18.46 | - | - | 200 |
| Apr 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | - | 0.33% | 700 |
| Apr 28, 2025 | 18.38 | 18.40 | 18.38 | 18.40 | - | 5.75% | 5,100 |
| Apr 25, 2025 | 18.30 | 18.30 | 17.40 | 17.40 | - | -5.74% | 5,300 |
| Apr 23, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | - | 2.56% | 200 |
| Apr 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -0.44% | 1,000 |
| Apr 15, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | - | - | 1,200 |
| Apr 8, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | - | -0.66% | 1,000 |
| Apr 7, 2025 | 17.60 | 18.20 | 17.36 | 18.20 | - | - | 16,600 |
| Apr 4, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | - | - | 1,100 |
| Apr 2, 2025 | 18.46 | 18.46 | 18.20 | 18.20 | - | -1.52% | 1,700 |