PHINMA Corporation (PSE:PHN)
Philippines · Delayed Price · Currency is PHP 14.02
-0.94 (-6.28%)
At close: Aug 24, 2026
PHINMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.13% | 20,000 |
| Jul 23, 2026 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | 0.13% | 34,900 |
| Jul 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 9,000 |
| Jul 21, 2026 | 15.18 | 15.18 | 15.00 | 15.00 | 15.00 | -1.19% | 10,200 |
| Jul 20, 2026 | 14.80 | 15.18 | 14.80 | 15.18 | 15.18 | 2.57% | 2,700 |
| Jul 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 16, 2026 | 15.84 | 15.84 | 14.80 | 14.80 | 14.80 | 0.14% | 8,400 |
| Jul 15, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Jul 14, 2026 | 14.70 | 14.78 | 14.70 | 14.78 | 14.78 | 0.54% | 200 |
| Jul 13, 2026 | 15.86 | 15.86 | 14.70 | 14.70 | 14.70 | -7.31% | 200 |
| Jul 10, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 5.87% | 100 |
| Jul 9, 2026 | 15.40 | 15.40 | 14.90 | 14.98 | 14.98 | -0.13% | 20,000 |
| Jul 8, 2026 | 15.80 | 15.80 | 14.90 | 15.00 | 15.00 | -6.25% | 11,400 |
| Jul 7, 2026 | 15.08 | 16.00 | 15.08 | 16.00 | 16.00 | 6.10% | 51,200 |
| Jul 6, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | 100 |
| Jul 3, 2026 | 14.00 | 15.08 | 14.00 | 15.08 | 15.08 | 7.71% | 5,200 |
| Jul 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.43% | 300 |
| Jun 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Jun 29, 2026 | 14.00 | 14.20 | 14.00 | 14.06 | 14.06 | 0.43% | 14,800 |
| Jun 26, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | - | 21,100 |
| Jun 25, 2026 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | - | 15,000 |
| Jun 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,000 |
| Jun 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,200 |
| Jun 22, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 2,100 |
| Jun 19, 2026 | 13.50 | 13.50 | 13.48 | 13.50 | 13.50 | - | 30,800 |
| Jun 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 800 |
| Jun 17, 2026 | 13.26 | 13.50 | 13.26 | 13.50 | 13.50 | 1.81% | 115,500 |
| Jun 16, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | - |
| Jun 15, 2026 | 13.26 | 13.50 | 13.26 | 13.26 | 13.26 | - | 1,400 |
| Jun 11, 2026 | 13.12 | 14.00 | 13.12 | 13.26 | 13.26 | 5.91% | 18,400 |