Zeus Holdings, Inc. (PSE:ZHI)
Philippines · Delayed Price · Currency is PHP 0.0690
-0.0010 (-1.43%)
At close: Oct 27, 2026
Zeus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 410,000 |
| Oct 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 90,000 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,000 |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 260,000 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 20,000 |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 290,000 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 380,000 |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.21% | 100,000 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 270,000 |
| Oct 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Oct 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 10,000 |
| Sep 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 130,000 |
| Sep 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.00% | 250,000 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 1,160,000 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 20,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 210,000 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.89% | 970,000 |
| Sep 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 450,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,020,000 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 1,350,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 400,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 430,000 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.26% | 3,050,000 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 5,340,000 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.72% | 670,000 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.26% | 110,000 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.00% | 530,000 |
| Aug 17, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 29.03% | 11,480,000 |