Zeus Holdings, Inc. (PSE:ZHI)
Philippines · Delayed Price · Currency is PHP 0.0780
-0.0010 (-1.27%)
At close: Sep 18, 2025
Zeus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 700,000 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 160,000 |
| Sep 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.86% | 100,000 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 880,000 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 410,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200,000 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200,000 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.00% | 10,000 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 310,000 |
| Aug 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.29% | 90,000 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 70,000 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.99% | 70,000 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 10,000 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 110,000 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 1,000,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 510,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.48% | 100,000 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.19% | 230,000 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 80,000 |
| Jul 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -10.59% | 660,000 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 650,000 |
| Jul 15, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | - | 70,000 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,000 |
| Jul 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 14.67% | 940,000 |
| Jul 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 40,000 |