PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines · Delayed Price · Currency is PHP 0.1410
-0.0030 (-2.08%)
At close: Jan 19, 2026
PH Resorts Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 4.35% | 580,000 |
| Jan 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 450,000 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,110,000 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.13% | 1,950,000 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 460,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 270,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.65% | 680,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 30,000 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.90% | 600,000 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.52% | 220,000 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.64% | 740,000 |
| Dec 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 180,000 |
| Dec 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 60,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 20,000 |
| Dec 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 390,000 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.54% | 2,960,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 1,140,000 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.09% | 10,000 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.37% | 170,000 |
| Dec 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 70,000 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.43% | 410,000 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.04% | 150,000 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.76% | 330,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 430,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | 70,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 1,490,000 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 40,000 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 330,000 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.36% | 330,000 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 730,000 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.21% | 130,000 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 30,000 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 1,590,000 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 50,000 |
| Nov 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.01% | 180,000 |
| 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 |