PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines · Delayed Price · Currency is PHP 0.1870
+0.0030 (1.63%)
At close: Oct 7, 2026
PH Resorts Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -6.37% | 2,830,000 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 1,920,000 |
| May 8, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.72% | 2,430,000 |
| May 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.30% | 860,000 |
| May 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 1,980,000 |
| 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 |