PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines · Delayed Price · Currency is PHP 0.1520
+0.0030 (2.01%)
At close: Nov 20, 2025
PH Resorts Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 230,000 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 900,000 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | 1,730,000 |
| Nov 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 90,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.00% | 20,000 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.06% | 620,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 290,000 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.58% | 10,000 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.71% | 310,000 |
| Nov 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 190,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 450,000 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 580,000 |
| Oct 29, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.35% | 930,000 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 310,000 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 480,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -4.05% | 3,540,000 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.46% | 5,470,000 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.67% | 230,000 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 370,000 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 1,130,000 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 40,000 |
| Oct 16, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 9.41% | 1,430,000 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 15,650,000 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 720,000 |
| Oct 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 760,000 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 10,000 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.29% | 1,640,000 |
| Oct 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.56% | 3,430,000 |
| Oct 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.35% | 760,000 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 470,000 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 170,000 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 120,000 |
| Oct 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 250,000 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.70% | 100,000 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.42% | 280,000 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.16% | 410,000 |
| Sep 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 210,000 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 290,000 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.08% | 1,840,000 |
| Sep 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -1.02% | 40,000 |
| 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 |