Zeus Holdings, Inc. (PSE:ZHI)
Philippines · Delayed Price · Currency is PHP 0.0730
+0.0030 (4.29%)
At close: Aug 27, 2026
Zeus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 40,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.70% | 110,000 |
| Aug 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.15% | 550,000 |
| Aug 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 100,000 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,070,000 |
| Aug 6, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 350,000 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 90,000 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 1,040,000 |
| Aug 3, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.68% | 640,000 |
| Jul 31, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 24.00% | 4,000,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 3,430,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 60,000 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 5,120,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 140,000 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.77% | 1,330,000 |
| Jul 17, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.85% | 360,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 5.88% | 450,000 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 200,000 |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 220,000 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jul 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 390,000 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 70,000 |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 150,000 |
| Jul 3, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 13.73% | 160,000 |
| Jul 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.27% | 30,000 |
| Jul 1, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 180,000 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| Jun 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jun 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 310,000 |
| Jun 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jun 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 20,000 |