PHINMA Corporation (PSE:PHN)
Philippines · Delayed Price · Currency is PHP 14.56
0.00 (0.00%)
At close: Oct 6, 2026
PHINMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 100 |
| Oct 5, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | - |
| Oct 2, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 100 |
| Oct 1, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 4.00% | 100 |
| Sep 30, 2026 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | -0.14% | 2,400 |
| Sep 29, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 200 |
| Sep 28, 2026 | 14.10 | 14.10 | 14.02 | 14.02 | 14.02 | -3.31% | 1,200 |
| Sep 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 100 |
| Sep 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 21, 2026 | 14.58 | 14.88 | 14.50 | 14.50 | 14.50 | 2.69% | 500 |
| Sep 18, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Sep 17, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Sep 16, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% | 100 |
| Sep 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 9, 2026 | 14.02 | 14.10 | 14.00 | 14.10 | 14.10 | - | 11,800 |
| Sep 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | 100 |
| Sep 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,600 |
| Sep 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 500 |
| Sep 3, 2026 | 14.88 | 14.88 | 14.50 | 14.50 | 14.50 | -2.68% | 2,900 |
| Sep 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 100 |
| Sep 1, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 100 |
| Aug 28, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | 6.28% | 6,900 |
| Aug 27, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Aug 26, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 600 |
| Aug 25, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Aug 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -6.28% | 600 |
| Aug 20, 2026 | 14.98 | 14.98 | 14.96 | 14.96 | 14.96 | 6.86% | 200 |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.60% | 500 |
| Aug 18, 2026 | 14.80 | 14.80 | 13.78 | 13.78 | 13.78 | -6.89% | 24,500 |
| Aug 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 25,000 |
| Aug 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 3,000 |
| Aug 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 3,100 |
| Aug 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% | 5,000 |
| Aug 10, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 2,400 |
| Aug 7, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% | 2,200 |
| Aug 6, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | - |
| Aug 5, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 85,000 |
| Aug 4, 2026 | 14.96 | 14.98 | 14.94 | 14.98 | 14.98 | 0.27% | 45,000 |
| Aug 3, 2026 | 14.98 | 14.98 | 14.94 | 14.94 | 14.94 | -0.27% | 13,300 |
| Jul 31, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 16,000 |
| Jul 30, 2026 | 14.96 | 14.98 | 14.96 | 14.98 | 14.98 | 0.27% | 30,700 |
| Jul 29, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 35,700 |
| Jul 28, 2026 | 14.90 | 14.94 | 14.90 | 14.94 | 14.94 | -0.40% | 100,500 |
| Jul 27, 2026 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | 0.67% | 4,900 |