PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines · Delayed Price · Currency is PHP 0.1750
+0.0030 (1.74%)
At close: May 25, 2026
PH Resorts Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |