PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines · Delayed Price · Currency is PHP 0.2010
-0.0010 (-0.50%)
At close: Aug 29, 2025
PH Resorts Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.50% | 400,000 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 1.51% | 410,000 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -1.97% | 970,000 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | -0.49% | 2,170,000 |
| Aug 22, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 9.09% | 4,130,000 |
| Aug 20, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 2.75% | 3,810,000 |
| Aug 19, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -2.15% | 2,760,000 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | - | -1.59% | 1,810,000 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -1.56% | 1,810,000 |
| Aug 14, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 2.67% | 1,530,000 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -1.58% | 1,340,000 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.15% | 620,000 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.10% | 3,240,000 |
| Aug 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -0.51% | 1,500,000 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.50% | 180,000 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.99% | 280,000 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.60% | 680,000 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.46% | 90,000 |
| Aug 1, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 3.08% | 3,080,000 |
| Jul 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -1.52% | 1,890,000 |
| Jul 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.06% | 1,130,000 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.02% | 4,900,000 |
| Jul 28, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 11.86% | 3,800,000 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -3.28% | 1,360,000 |
| Jul 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 3.39% | 4,340,000 |
| Jul 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 3,620,000 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -6.35% | 5,860,000 |
| Jul 21, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | -4.06% | 1,970,000 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | -8.37% | 4,940,000 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | - | -2.27% | 13,330,000 |
| Jul 16, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 16.40% | 45,800,000 |
| Jul 15, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 29.45% | 33,420,000 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.41% | 510,000 |
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.12% | 4,430,000 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.08% | 290,000 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.36% | 1,560,000 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.47% | 200,000 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.36% | 470,000 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 1,460,000 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -2.61% | 1,010,000 |
| Jul 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -1.92% | 340,000 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.96% | 100,000 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 0.66% | 440,000 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 3.40% | 260,000 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -7.55% | 360,000 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 600,000 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | 2.58% | 630,000 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.64% | 330,000 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.64% | 1,340,000 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.88% | 330,000 |