PHINMA Corporation (PSE:PHN)
Philippines · Delayed Price · Currency is PHP 14.50
+0.02 (0.14%)
At close: Oct 27, 2026
PHINMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% | 23,500 |
| Oct 26, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| Oct 23, 2026 | 14.56 | 14.56 | 14.48 | 14.48 | 14.48 | -0.14% | 16,000 |
| Oct 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 20,000 |
| Oct 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.41% | 9,000 |
| Oct 20, 2026 | 14.50 | 14.56 | 14.50 | 14.56 | 14.56 | 1.82% | 15,700 |
| Oct 19, 2026 | 14.52 | 14.54 | 14.30 | 14.30 | 14.30 | 1.71% | 1,200 |
| Oct 16, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% | 1,100 |
| Oct 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,600 |
| Oct 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,500 |
| Oct 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Oct 7, 2026 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | -3.85% | 5,200 |
| 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 |