Zeus Holdings, Inc. (PSE:ZHI)
Philippines · Delayed Price · Currency is PHP 0.0750
-0.0010 (-1.32%)
At close: Jan 16, 2026
Zeus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 20,000 |
| Jan 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.43% | 40,000 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 30,000 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.11% | 60,000 |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.78% | 630,000 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.46% | 130,000 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200,000 |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Jan 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 170,000 |
| Dec 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.67% | 20,000 |
| Dec 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 50,000 |
| Dec 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 20.63% | 2,360,000 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,000 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 400,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 20,000 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 70,000 |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,000 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 860,000 |
| Nov 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.89% | 150,000 |
| Nov 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.57% | 60,000 |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.09% | 60,000 |