Zeus Holdings, Inc. (PSE:ZHI)
Philippines · Delayed Price · Currency is PHP 0.0640
+0.0100 (18.52%)
At close: May 12, 2026
Zeus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 18.52% | 10,000 |
| May 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 7, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 1.89% | 240,000 |
| May 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| May 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.11% | 30,000 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 490,000 |
| Apr 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.23% | 260,000 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 250,000 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.64% | 30,000 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 510,000 |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 540,000 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 70,000 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 260,000 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 10,000 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 450,000 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 1,820,000 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Apr 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 20,000 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 250,000 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 10,000 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 1,560,000 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 25, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -8.77% | 40,000 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Mar 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 120,000 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 40,000 |
| Mar 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Mar 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 20,000 |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.06% | 1,050,000 |
| Mar 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 20,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.58% | 230,000 |
| Mar 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.00% | 190,000 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 300,000 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 220,000 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.15% | 40,000 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,100,000 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 180,000 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 190,000 |