PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines · Delayed Price · Currency is PHP 0.4000
-0.0050 (-1.23%)
At close: Oct 27, 2026
PH Resorts Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -1.23% | 9,480,000 |
| Oct 26, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -3.57% | 8,560,000 |
| Oct 23, 2026 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | -2.33% | 21,500,000 |
| Oct 22, 2026 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 6.17% | 98,650,000 |
| Oct 21, 2026 | 0.40 | 0.42 | 0.35 | 0.41 | 0.41 | 2.53% | 28,110,000 |
| Oct 20, 2026 | 0.40 | 0.42 | 0.37 | 0.40 | 0.40 | 1.28% | 14,510,000 |
| Oct 19, 2026 | 0.34 | 0.40 | 0.34 | 0.39 | 0.39 | 20.00% | 30,390,000 |
| Oct 16, 2026 | 0.34 | 0.38 | 0.32 | 0.33 | 0.33 | -5.80% | 30,400,000 |
| Oct 15, 2026 | 0.37 | 0.41 | 0.30 | 0.35 | 0.35 | -4.17% | 65,520,000 |
| Oct 14, 2026 | 0.23 | 0.36 | 0.23 | 0.36 | 0.36 | 48.76% | 241,580,000 |
| Oct 13, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 3.42% | 19,020,000 |
| Oct 12, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.86% | 8,910,000 |
| Oct 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.29% | 6,150,000 |
| Oct 8, 2026 | 0.19 | 0.23 | 0.18 | 0.22 | 0.22 | 16.58% | 345,820,000 |
| Oct 7, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.63% | 8,100,000 |
| Oct 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.55% | 460,000 |
| Oct 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,060,000 |
| Oct 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,370,000 |
| Oct 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.26% | 1,580,000 |
| Sep 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 5,650,000 |
| Sep 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 2,340,000 |
| Sep 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 1,790,000 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.05% | 1,970,000 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.52% | 13,560,000 |
| Sep 23, 2026 | 0.18 | 0.22 | 0.18 | 0.18 | 0.18 | -0.55% | 27,330,000 |
| Sep 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.82% | 3,790,000 |
| Sep 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 4,810,000 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.75% | 1,770,000 |
| Sep 17, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.11% | 2,580,000 |
| Sep 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.27% | 3,170,000 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 7.98% | 4,830,000 |
| Sep 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 8,130,000 |
| Sep 11, 2026 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -12.15% | 29,010,000 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -15.02% | 73,450,000 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -10.88% | 14,060,000 |
| Sep 8, 2026 | 0.20 | 0.28 | 0.20 | 0.24 | 0.24 | 27.81% | 29,720,000 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 1, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.47% | 1,610,000 |
| May 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 120,000 |
| May 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.64% | 310,000 |
| May 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.57% | 1,040,000 |
| May 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 2,960,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -3.37% | 650,000 |
| May 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.73% | 130,000 |
| May 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.39% | 1,000,000 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.35% | 570,000 |
| May 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.28% | 530,000 |
| May 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 1,890,000 |
| May 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.66% | 1,010,000 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,390,000 |