PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines · Delayed Price · Currency is PHP 0.2170
-0.0020 (-0.91%)
At close: May 5, 2026
PH Resorts Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.91% | 1,630,000 |
| May 4, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 3.30% | 2,590,000 |
| Apr 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.44% | 15,320,000 |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 6,360,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.88% | 2,230,000 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.18% | 4,870,000 |
| Apr 24, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.29% | 23,380,000 |
| Apr 23, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 9.23% | 35,010,000 |
| Apr 22, 2026 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 44.44% | 30,470,000 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 540,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 350,000 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 10,000 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 300,000 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 520,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 140,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 380,000 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 350,000 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.68% | 1,390,000 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 2,740,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 1,500,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 340,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.49% | 1,110,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.60% | 40,000 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.30% | 2,790,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 2,860,000 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 550,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 80,000 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.48% | 690,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 670,000 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 260,000 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.99% | 80,000 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 390,000 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 980,000 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 160,000 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 220,000 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.46% | 810,000 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 220,000 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | 1,770,000 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 470,000 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 130,000 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 10,000 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 650,000 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 400,000 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | 360,000 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.46% | 830,000 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 150,000 |