PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines · Delayed Price · Currency is PHP 0.1970
+0.0120 (6.49%)
At close: Sep 19, 2025
PH Resorts Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 6.49% | 1,930,000 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 150,000 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 230,000 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.25% | 380,000 |
| Sep 12, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.72% | 3,100,000 |
| Sep 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.28% | 2,960,000 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.10% | 3,960,000 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.02% | 40,000 |
| Sep 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 590,000 |
| Sep 5, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 4,090,000 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.09% | 900,000 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.98% | 1,930,000 |
| Sep 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,550,000 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 680,000 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 940,000 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.51% | 410,000 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.97% | 970,000 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.49% | 2,170,000 |
| Aug 22, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 9.09% | 4,130,000 |
| Aug 20, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.75% | 3,810,000 |
| Aug 19, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.15% | 2,760,000 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.59% | 1,810,000 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.56% | 1,810,000 |
| Aug 14, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.67% | 1,530,000 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.58% | 1,340,000 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 620,000 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.10% | 3,240,000 |
| Aug 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 1,500,000 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 180,000 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 280,000 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.60% | 680,000 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.46% | 90,000 |
| Aug 1, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.08% | 3,080,000 |
| Jul 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 1,890,000 |
| Jul 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 1,130,000 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 4,900,000 |
| Jul 28, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 11.86% | 3,800,000 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.28% | 1,360,000 |
| Jul 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.39% | 4,340,000 |
| Jul 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,620,000 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.35% | 5,860,000 |
| Jul 21, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -4.06% | 1,970,000 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -8.37% | 4,940,000 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -2.27% | 13,330,000 |
| Jul 16, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.40% | 45,800,000 |
| Jul 15, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 29.45% | 33,420,000 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.41% | 510,000 |
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.12% | 4,430,000 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.08% | 290,000 |