PHA Stock Price History - Premiere Horizon Alliance Corporation
Best Day
₱0.370
October 20, 2025
Worst Day
₱0.122
March 18, 2025
Average Volume
2.66M
Daily Average
Most Traded
61.59M
October 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱0.270 | ₱0.275 | ₱0.250 | 1.46M shares | ₱384K | +₱0.01 | +1.89% |
| Nov 19, 2025 | ₱0.265 | ₱0.270 | ₱0.241 | 3.49M shares | ₱901K | +₱0.03 | +9.96% |
| Nov 18, 2025 | ₱0.241 | ₱0.243 | ₱0.234 | 1.47M shares | ₱353K | +₱0.01 | +2.55% |
| Nov 17, 2025 | ₱0.235 | ₱0.248 | ₱0.233 | 1.18M shares | ₱276K | -₱0.01 | -5.24% |
| Nov 14, 2025 | ₱0.248 | ₱0.265 | ₱0.231 | 1.79M shares | ₱437K | -₱0.02 | -6.42% |
| Nov 13, 2025 | ₱0.265 | ₱0.265 | ₱0.250 | 80K shares | ₱20K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.265 | ₱0.265 | ₱0.250 | 1.14M shares | ₱291K | +₱0.02 | +6.00% |
| Nov 11, 2025 | ₱0.250 | ₱0.255 | ₱0.243 | 1.10M shares | ₱272K | +₱0.00 | +0.81% |
| Nov 10, 2025 | ₱0.248 | ₱0.249 | ₱0.240 | 1.39M shares | ₱341K | -₱0.01 | -4.62% |
| Nov 07, 2025 | ₱0.260 | ₱0.265 | ₱0.250 | 890K shares | ₱230K | -₱0.00 | -1.89% |
| Nov 06, 2025 | ₱0.265 | ₱0.275 | ₱0.250 | 390K shares | ₱100K | +₱0.02 | +6.00% |
| Nov 05, 2025 | ₱0.250 | ₱0.270 | ₱0.250 | 3.05M shares | ₱783K | -₱0.02 | -7.41% |
| Nov 04, 2025 | ₱0.270 | ₱0.270 | ₱0.241 | 5.01M shares | ₱1.28 Million | +₱0.01 | +1.89% |
| Nov 03, 2025 | ₱0.265 | ₱0.285 | ₱0.260 | 1.89M shares | ₱509K | -₱0.02 | -7.02% |
| Oct 30, 2025 | ₱0.285 | ₱0.300 | ₱0.280 | 600K shares | ₱171K | -₱0.01 | -5.00% |
| Oct 29, 2025 | ₱0.300 | ₱0.310 | ₱0.290 | 4.98M shares | ₱1.49 Million | +₱0.01 | +3.45% |
| Oct 28, 2025 | ₱0.290 | ₱0.295 | ₱0.265 | 2.71M shares | ₱759K | +₱0.02 | +7.41% |
| Oct 27, 2025 | ₱0.270 | ₱0.300 | ₱0.265 | 3.36M shares | ₱917K | -₱0.03 | -10.00% |
| Oct 24, 2025 | ₱0.300 | ₱0.305 | ₱0.290 | 10.89M shares | ₱3.18 Million | -₱0.00 | -1.64% |
| Oct 23, 2025 | ₱0.305 | ₱0.325 | ₱0.300 | 5.45M shares | ₱1.69 Million | -₱0.02 | -6.15% |
| Oct 22, 2025 | ₱0.325 | ₱0.345 | ₱0.300 | 14.54M shares | ₱4.67 Million | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.325 | ₱0.370 | ₱0.325 | 15.84M shares | ₱5.45 Million | -₱0.04 | -12.16% |
| Oct 20, 2025 | ₱0.370 | ₱0.375 | ₱0.310 | 24.56M shares | ₱8.61 Million | +₱0.05 | +13.85% |
| Oct 17, 2025 | ₱0.325 | ₱0.345 | ₱0.325 | 17.18M shares | ₱5.74 Million | -₱0.00 | -1.52% |
| Oct 16, 2025 | ₱0.330 | ₱0.350 | ₱0.300 | 61.59M shares | ₱20.15 Million | +₱0.02 | +4.76% |
| Oct 15, 2025 | ₱0.315 | ₱0.340 | ₱0.255 | 61.49M shares | ₱17.90 Million | +₱0.08 | +26.00% |
| Oct 14, 2025 | ₱0.250 | ₱0.260 | ₱0.212 | 21.62M shares | ₱5.11 Million | +₱0.04 | +14.16% |
| Oct 13, 2025 | ₱0.219 | ₱0.225 | ₱0.218 | 3.58M shares | ₱791K | -₱0.00 | -1.79% |
| Oct 10, 2025 | ₱0.223 | ₱0.223 | ₱0.211 | 2.90M shares | ₱632K | +₱0.01 | +3.72% |
| Oct 09, 2025 | ₱0.215 | ₱0.224 | ₱0.215 | 2.30M shares | ₱505K | -₱0.01 | -3.59% |
| Oct 08, 2025 | ₱0.223 | ₱0.226 | ₱0.215 | 3.81M shares | ₱844K | -₱0.00 | -1.33% |
| Oct 07, 2025 | ₱0.226 | ₱0.233 | ₱0.225 | 2.06M shares | ₱469K | -₱0.01 | -3.00% |
| Oct 06, 2025 | ₱0.233 | ₱0.235 | ₱0.228 | 2.63M shares | ₱609K | +₱0.00 | +0.43% |
| Oct 03, 2025 | ₱0.232 | ₱0.233 | ₱0.225 | 3.20M shares | ₱734K | +₱0.01 | +3.11% |
| Oct 02, 2025 | ₱0.225 | ₱0.226 | ₱0.215 | 3.12M shares | ₱694K | +₱0.00 | +0.90% |
| Oct 01, 2025 | ₱0.223 | ₱0.224 | ₱0.214 | 6.10M shares | ₱1.33 Million | +₱0.00 | +0.90% |
| Sep 30, 2025 | ₱0.221 | ₱0.224 | ₱0.211 | 4.88M shares | ₱1.05 Million | -₱0.00 | -1.34% |
| Sep 29, 2025 | ₱0.224 | ₱0.226 | ₱0.215 | 1.63M shares | ₱358K | -₱0.00 | -0.88% |
| Sep 26, 2025 | ₱0.226 | ₱0.233 | ₱0.219 | 2.10M shares | ₱472K | +₱0.01 | +3.20% |
| Sep 25, 2025 | ₱0.219 | ₱0.235 | ₱0.219 | 8.39M shares | ₱1.89 Million | -₱0.01 | -6.81% |
| Sep 24, 2025 | ₱0.235 | ₱0.244 | ₱0.217 | 20.40M shares | ₱4.72 Million | +₱0.02 | +8.29% |
| Sep 23, 2025 | ₱0.217 | ₱0.217 | ₱0.212 | 930K shares | ₱198K | +₱0.01 | +2.36% |
| Sep 22, 2025 | ₱0.212 | ₱0.214 | ₱0.208 | 2.56M shares | ₱540K | -₱0.00 | -0.47% |
| Sep 19, 2025 | ₱0.213 | ₱0.215 | ₱0.205 | 5.98M shares | ₱1.26 Million | +₱0.00 | +0.47% |
| Sep 18, 2025 | ₱0.212 | ₱0.217 | ₱0.205 | 1.03M shares | ₱217K | +₱0.00 | +0.95% |
| Sep 17, 2025 | ₱0.210 | ₱0.220 | ₱0.201 | 9.25M shares | ₱1.93 Million | +₱0.01 | +4.48% |
| Sep 16, 2025 | ₱0.201 | ₱0.216 | ₱0.201 | 3.87M shares | ₱796K | -₱0.00 | -2.43% |
| Sep 15, 2025 | ₱0.206 | ₱0.218 | ₱0.199 | 5.74M shares | ₱1.18 Million | +₱0.01 | +3.00% |
| Sep 12, 2025 | ₱0.200 | ₱0.207 | ₱0.200 | 2.57M shares | ₱517K | -₱0.01 | -3.38% |
| Sep 11, 2025 | ₱0.207 | ₱0.208 | ₱0.200 | 540K shares | ₱109K | -₱0.00 | -0.48% |
| Sep 10, 2025 | ₱0.208 | ₱0.213 | ₱0.193 | 5.78M shares | ₱1.17 Million | +₱0.01 | +3.48% |
| Sep 09, 2025 | ₱0.201 | ₱0.219 | ₱0.190 | 7.24M shares | ₱1.46 Million | -₱0.01 | -6.94% |
| Sep 08, 2025 | ₱0.216 | ₱0.220 | ₱0.206 | 2.35M shares | ₱494K | -₱0.00 | -1.82% |
| Sep 05, 2025 | ₱0.220 | ₱0.229 | ₱0.210 | 2.53M shares | ₱559K | +₱0.01 | +4.76% |
| Sep 04, 2025 | ₱0.210 | ₱0.214 | ₱0.209 | 1.20M shares | ₱253K | -₱0.00 | -2.33% |
| Sep 03, 2025 | ₱0.215 | ₱0.229 | ₱0.207 | 3.53M shares | ₱769K | -₱0.01 | -6.11% |
| Sep 02, 2025 | ₱0.229 | ₱0.234 | ₱0.220 | 1.19M shares | ₱268K | -₱0.00 | -2.14% |
| Sep 01, 2025 | ₱0.234 | ₱0.234 | ₱0.208 | 3.04M shares | ₱677K | +₱0.03 | +11.43% |
| Aug 29, 2025 | ₱0.210 | ₱0.217 | ₱0.205 | 1.71M shares | ₱360K | -₱0.00 | -0.47% |
| Aug 28, 2025 | ₱0.211 | ₱0.224 | ₱0.200 | 3.58M shares | ₱750K | -₱0.00 | -0.94% |
| Aug 27, 2025 | ₱0.213 | ₱0.234 | ₱0.213 | 4.03M shares | ₱881K | -₱0.02 | -7.39% |
| Aug 26, 2025 | ₱0.230 | ₱0.240 | ₱0.223 | 7.95M shares | ₱1.83 Million | -₱0.00 | -2.13% |
| Aug 22, 2025 | ₱0.235 | ₱0.250 | ₱0.233 | 8.66M shares | ₱2.07 Million | -₱0.01 | -4.47% |
| Aug 20, 2025 | ₱0.246 | ₱0.260 | ₱0.232 | 19.65M shares | ₱4.88 Million | +₱0.02 | +7.42% |
| Aug 19, 2025 | ₱0.229 | ₱0.270 | ₱0.221 | 26.00M shares | ₱6.34 Million | +₱0.02 | +10.63% |
| Aug 18, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 60K shares | ₱12K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.207 | ₱0.215 | ₱0.190 | 8.69M shares | ₱1.75 Million | -₱0.01 | -2.82% |
| May 14, 2025 | ₱0.213 | ₱0.230 | ₱0.202 | 4.75M shares | ₱1.02 Million | -₱0.01 | -6.58% |
| May 13, 2025 | ₱0.228 | ₱0.232 | ₱0.221 | 2.44M shares | ₱552K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.228 | ₱0.229 | ₱0.198 | 3.77M shares | ₱811K | +₱0.02 | +8.57% |
| May 08, 2025 | ₱0.210 | ₱0.210 | ₱0.202 | 630K shares | ₱130K | +₱0.01 | +2.94% |
| May 07, 2025 | ₱0.204 | ₱0.208 | ₱0.199 | 2.00M shares | ₱403K | +₱0.00 | +0.49% |
| May 06, 2025 | ₱0.203 | ₱0.210 | ₱0.195 | 820K shares | ₱164K | +₱0.00 | +2.01% |
| May 05, 2025 | ₱0.199 | ₱0.202 | ₱0.193 | 880K shares | ₱173K | -₱0.00 | -1.49% |
| May 02, 2025 | ₱0.202 | ₱0.213 | ₱0.199 | 630K shares | ₱128K | -₱0.01 | -3.35% |
| Apr 30, 2025 | ₱0.209 | ₱0.215 | ₱0.193 | 3.92M shares | ₱788K | +₱0.00 | +0.97% |
| Apr 29, 2025 | ₱0.207 | ₱0.230 | ₱0.198 | 2.99M shares | ₱640K | -₱0.02 | -8.41% |
| Apr 28, 2025 | ₱0.226 | ₱0.234 | ₱0.225 | 940K shares | ₱214K | -₱0.01 | -4.24% |
| Apr 25, 2025 | ₱0.236 | ₱0.240 | ₱0.228 | 2.63M shares | ₱611K | -₱0.00 | -1.67% |
| Apr 24, 2025 | ₱0.240 | ₱0.248 | ₱0.240 | 6.84M shares | ₱1.67 Million | -₱0.01 | -3.23% |
| Apr 23, 2025 | ₱0.248 | ₱0.250 | ₱0.239 | 12.09M shares | ₱2.97 Million | +₱0.01 | +3.77% |
| Apr 22, 2025 | ₱0.239 | ₱0.240 | ₱0.215 | 5.74M shares | ₱1.34 Million | +₱0.01 | +6.22% |
| Apr 21, 2025 | ₱0.225 | ₱0.230 | ₱0.220 | 2.92M shares | ₱656K | +₱0.00 | +0.45% |
| Apr 16, 2025 | ₱0.224 | ₱0.228 | ₱0.206 | 3.55M shares | ₱784K | +₱0.00 | +1.82% |
| Apr 15, 2025 | ₱0.220 | ₱0.236 | ₱0.211 | 6.49M shares | ₱1.49 Million | -₱0.01 | -3.93% |
| Apr 14, 2025 | ₱0.229 | ₱0.229 | ₱0.203 | 9.81M shares | ₱2.16 Million | +₱0.02 | +9.57% |
| Apr 11, 2025 | ₱0.209 | ₱0.215 | ₱0.190 | 7.07M shares | ₱1.41 Million | +₱0.02 | +7.18% |
| Apr 10, 2025 | ₱0.195 | ₱0.195 | ₱0.174 | 7.87M shares | ₱1.46 Million | +₱0.02 | +10.17% |
| Apr 08, 2025 | ₱0.177 | ₱0.178 | ₱0.172 | 1.36M shares | ₱236K | -₱0.00 | -0.56% |
| Apr 07, 2025 | ₱0.178 | ₱0.178 | ₱0.172 | 1.66M shares | ₱290K | +₱0.00 | +0.56% |
| Apr 04, 2025 | ₱0.177 | ₱0.177 | ₱0.172 | 760K shares | ₱134K | +₱0.00 | +0.57% |
| Apr 03, 2025 | ₱0.176 | ₱0.177 | ₱0.172 | 1.93M shares | ₱338K | -₱0.00 | -1.68% |
| Apr 02, 2025 | ₱0.179 | ₱0.180 | ₱0.172 | 1.00M shares | ₱176K | +₱0.00 | +0.56% |
| Mar 31, 2025 | ₱0.178 | ₱0.183 | ₱0.170 | 1.53M shares | ₱275K | -₱0.00 | -1.11% |
| Mar 28, 2025 | ₱0.180 | ₱0.180 | ₱0.176 | 430K shares | ₱77K | +₱0.00 | +2.27% |
| Mar 27, 2025 | ₱0.176 | ₱0.182 | ₱0.165 | 4.54M shares | ₱803K | +₱0.01 | +3.53% |
| Mar 26, 2025 | ₱0.170 | ₱0.181 | ₱0.170 | 650K shares | ₱112K | -₱0.01 | -6.08% |
| Mar 25, 2025 | ₱0.181 | ₱0.184 | ₱0.175 | 1.11M shares | ₱196K | +₱0.00 | +0.56% |
| Mar 24, 2025 | ₱0.180 | ₱0.185 | ₱0.177 | 2.33M shares | ₱420K | -₱0.01 | -3.23% |
| Mar 21, 2025 | ₱0.186 | ₱0.190 | ₱0.151 | 7.62M shares | ₱1.33 Million | +₱0.04 | +20.78% |
| Mar 20, 2025 | ₱0.154 | ₱0.155 | ₱0.130 | 3.94M shares | ₱577K | +₱0.03 | +18.46% |
| Mar 19, 2025 | ₱0.130 | ₱0.135 | ₱0.120 | 1.62M shares | ₱201K | +₱0.01 | +6.56% |
| Mar 18, 2025 | ₱0.122 | ₱0.128 | ₱0.122 | 1.55M shares | ₱195K | -₱0.00 | -2.40% |
| Mar 17, 2025 | ₱0.125 | ₱0.127 | ₱0.121 | 1.12M shares | ₱142K | -₱0.00 | -1.57% |
| Mar 14, 2025 | ₱0.127 | ₱0.130 | ₱0.120 | 1.78M shares | ₱219K | -₱0.00 | -2.31% |
| Mar 13, 2025 | ₱0.130 | ₱0.131 | ₱0.129 | 530K shares | ₱69K | -₱0.00 | -0.76% |
| Mar 12, 2025 | ₱0.131 | ₱0.132 | ₱0.123 | 130K shares | ₱16K | -₱0.00 | -2.96% |
| Mar 11, 2025 | ₱0.135 | ₱0.136 | ₱0.122 | 870K shares | ₱117K | -₱0.00 | -0.74% |
| Mar 10, 2025 | ₱0.136 | ₱0.136 | ₱0.136 | 70K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.136 | ₱0.139 | ₱0.128 | 270K shares | ₱37K | +₱0.01 | +6.25% |
| Mar 06, 2025 | ₱0.128 | ₱0.135 | ₱0.120 | 440K shares | ₱55K | -₱0.00 | -3.76% |
| Mar 05, 2025 | ₱0.133 | ₱0.139 | ₱0.120 | 890K shares | ₱111K | -₱0.01 | -4.32% |
| Mar 04, 2025 | ₱0.139 | ₱0.140 | ₱0.120 | 1.48M shares | ₱199K | -₱0.00 | -0.71% |
| Mar 03, 2025 | ₱0.140 | ₱0.150 | ₱0.140 | 1.43M shares | ₱201K | -₱0.01 | -6.67% |
| Feb 28, 2025 | ₱0.150 | ₱0.152 | ₱0.150 | 260K shares | ₱39K | -₱0.00 | -1.32% |
| Feb 27, 2025 | ₱0.152 | ₱0.159 | ₱0.152 | 440K shares | ₱67K | +₱0.00 | +0.66% |
| Feb 26, 2025 | ₱0.151 | ₱0.168 | ₱0.151 | 2.65M shares | ₱404K | -₱0.02 | -10.12% |
| Feb 25, 2025 | ₱0.168 | ₱0.169 | ₱0.150 | 1.64M shares | ₱246K | -₱0.00 | -0.59% |
| Feb 24, 2025 | ₱0.169 | ₱0.169 | ₱0.160 | 730K shares | ₱118K | +₱0.01 | +4.97% |
| Feb 21, 2025 | ₱0.161 | ₱0.167 | ₱0.161 | 540K shares | ₱87K | -₱0.01 | -3.59% |
| Feb 20, 2025 | ₱0.167 | ₱0.170 | ₱0.163 | 420K shares | ₱69K | -₱0.00 | -1.76% |
| Feb 19, 2025 | ₱0.170 | ₱0.170 | ₱0.163 | 180K shares | ₱30K | +₱0.01 | +4.29% |
| Feb 18, 2025 | ₱0.163 | ₱0.163 | ₱0.162 | 150K shares | ₱24K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.163 | ₱0.167 | ₱0.163 | 1.27M shares | ₱208K | -₱0.00 | -2.40% |
| Feb 14, 2025 | ₱0.167 | ₱0.169 | ₱0.165 | 110K shares | ₱18K | +₱0.00 | +1.21% |
| Feb 13, 2025 | ₱0.165 | ₱0.170 | ₱0.165 | 1.51M shares | ₱250K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.165 | ₱0.170 | ₱0.165 | 530K shares | ₱87K | -₱0.00 | -2.94% |
| Feb 11, 2025 | ₱0.170 | ₱0.171 | ₱0.164 | 580K shares | ₱96K | -₱0.00 | -0.58% |
| Feb 10, 2025 | ₱0.171 | ₱0.175 | ₱0.162 | 340K shares | ₱56K | +₱0.01 | +4.27% |
| Feb 07, 2025 | ₱0.164 | ₱0.164 | ₱0.164 | 30K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.164 | ₱0.169 | ₱0.163 | 660K shares | ₱110K | +₱0.00 | +0.61% |
| Feb 05, 2025 | ₱0.163 | ₱0.163 | ₱0.162 | 190K shares | ₱31K | +₱0.00 | +0.62% |
| Feb 04, 2025 | ₱0.162 | ₱0.167 | ₱0.161 | 3.06M shares | ₱501K | -₱0.00 | -2.99% |
| Feb 03, 2025 | ₱0.167 | ₱0.171 | ₱0.167 | 910K shares | ₱152K | -₱0.00 | -2.34% |
| Jan 31, 2025 | ₱0.171 | ₱0.173 | ₱0.166 | 960K shares | ₱162K | +₱0.00 | +1.79% |
| Jan 30, 2025 | ₱0.168 | ₱0.172 | ₱0.168 | 150K shares | ₱25K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.168 | ₱0.174 | ₱0.166 | 230K shares | ₱39K | +₱0.00 | +1.20% |
| Jan 27, 2025 | ₱0.166 | ₱0.170 | ₱0.166 | 700K shares | ₱117K | -₱0.00 | -2.35% |
| Jan 24, 2025 | ₱0.170 | ₱0.170 | ₱0.167 | 160K shares | ₱27K | +₱0.00 | +1.80% |
| Jan 23, 2025 | ₱0.167 | ₱0.172 | ₱0.167 | 1.81M shares | ₱306K | -₱0.00 | -2.91% |
| Jan 22, 2025 | ₱0.172 | ₱0.172 | ₱0.166 | 1.34M shares | ₱225K | +₱0.01 | +2.99% |
| Jan 21, 2025 | ₱0.167 | ₱0.173 | ₱0.167 | 510K shares | ₱87K | -₱0.01 | -3.47% |
| Jan 20, 2025 | ₱0.173 | ₱0.173 | ₱0.166 | 2.51M shares | ₱426K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.173 | ₱0.173 | ₱0.166 | 190K shares | ₱32K | +₱0.01 | +3.59% |
| Jan 15, 2025 | ₱0.167 | ₱0.170 | ₱0.167 | 390K shares | ₱66K | -₱0.00 | -0.60% |
| Jan 14, 2025 | ₱0.168 | ₱0.174 | ₱0.166 | 640K shares | ₱108K | -₱0.00 | -1.75% |
| Jan 13, 2025 | ₱0.171 | ₱0.173 | ₱0.171 | 560K shares | ₱96K | -₱0.00 | -1.16% |
| Jan 10, 2025 | ₱0.173 | ₱0.175 | ₱0.172 | 160K shares | ₱28K | +₱0.00 | +0.58% |
| Jan 09, 2025 | ₱0.172 | ₱0.176 | ₱0.171 | 220K shares | ₱38K | -₱0.00 | -2.27% |
| Jan 08, 2025 | ₱0.176 | ₱0.176 | ₱0.171 | 80K shares | ₱14K | +₱0.00 | +2.33% |
| Jan 07, 2025 | ₱0.172 | ₱0.173 | ₱0.171 | 140K shares | ₱24K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.172 | ₱0.172 | ₱0.171 | 990K shares | ₱169K | +₱0.00 | +0.58% |
| Jan 03, 2025 | ₱0.171 | ₱0.174 | ₱0.171 | 620K shares | ₱107K | -₱0.00 | -1.72% |
| Jan 02, 2025 | ₱0.174 | ₱0.179 | ₱0.174 | 110K shares | ₱20K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.174 | ₱0.174 | ₱0.173 | 40K shares | ₱7K | +₱0.00 | +0.58% |
| Dec 26, 2024 | ₱0.173 | ₱0.183 | ₱0.173 | 1.18M shares | ₱206K | -₱0.01 | -4.95% |
| Dec 23, 2024 | ₱0.182 | ₱0.184 | ₱0.175 | 440K shares | ₱79K | +₱0.00 | +1.11% |
| Dec 20, 2024 | ₱0.180 | ₱0.180 | ₱0.179 | 410K shares | ₱73K | +₱0.00 | +0.56% |
| Dec 19, 2024 | ₱0.179 | ₱0.180 | ₱0.170 | 850K shares | ₱145K | +₱0.00 | +1.13% |
| Dec 18, 2024 | ₱0.177 | ₱0.179 | ₱0.171 | 900K shares | ₱156K | -₱0.00 | -1.67% |
| Dec 17, 2024 | ₱0.180 | ₱0.182 | ₱0.174 | 310K shares | ₱54K | -₱0.00 | -1.10% |
| Dec 16, 2024 | ₱0.182 | ₱0.188 | ₱0.175 | 580K shares | ₱102K | +₱0.00 | +0.55% |
| Dec 13, 2024 | ₱0.181 | ₱0.182 | ₱0.180 | 210K shares | ₱38K | -₱0.00 | -0.55% |
| Dec 12, 2024 | ₱0.182 | ₱0.185 | ₱0.180 | 2.44M shares | ₱440K | -₱0.00 | -1.62% |
| Dec 11, 2024 | ₱0.185 | ₱0.188 | ₱0.180 | 420K shares | ₱76K | -₱0.00 | -1.60% |
| Dec 10, 2024 | ₱0.188 | ₱0.188 | ₱0.181 | 440K shares | ₱81K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.188 | ₱0.188 | ₱0.177 | 270K shares | ₱50K | +₱0.00 | +2.17% |
| Dec 06, 2024 | ₱0.184 | ₱0.184 | ₱0.177 | 620K shares | ₱113K | +₱0.00 | +0.55% |
| Dec 05, 2024 | ₱0.183 | ₱0.183 | ₱0.174 | 2.34M shares | ₱415K | -₱0.01 | -3.17% |
| Dec 04, 2024 | ₱0.189 | ₱0.189 | ₱0.173 | 990K shares | ₱178K | +₱0.01 | +5.00% |
| Dec 03, 2024 | ₱0.180 | ₱0.180 | ₱0.170 | 660K shares | ₱115K | +₱0.00 | +0.56% |
| Dec 02, 2024 | ₱0.179 | ₱0.180 | ₱0.174 | 140K shares | ₱25K | +₱0.00 | +2.29% |
| Nov 29, 2024 | ₱0.175 | ₱0.178 | ₱0.175 | 30K shares | ₱5K | -₱0.00 | -1.69% |
| Nov 28, 2024 | ₱0.178 | ₱0.180 | ₱0.175 | 390K shares | ₱69K | -₱0.00 | -1.11% |
| Nov 27, 2024 | ₱0.180 | ₱0.180 | ₱0.180 | 50K shares | ₱9K | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱0.180 | ₱0.183 | ₱0.176 | 510K shares | ₱90K | -₱0.00 | -1.64% |
| Nov 25, 2024 | ₱0.183 | ₱0.189 | ₱0.183 | 50K shares | ₱9K | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱0.183 | ₱0.185 | ₱0.176 | 780K shares | ₱141K | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱0.183 | ₱0.189 | ₱0.183 | 1.72M shares | ₱315K | -₱0.00 | -2.14% |
| Nov 20, 2024 | ₱0.187 | ₱0.187 | ₱0.180 | 290K shares | ₱53K | +₱0.00 | +1.08% |
Advanced Filters
Narrow down the PHA historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of PHA historical performance
The price chart displays PHA closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PHA price history
Oct
2025
October 21, 2025
Biggest Daily Loss
₱0.325
(-12.16%)
Single-day loss of -12.16% with ₱0.04 price decrease, the largest percentage drop in this period, with 15.84M shares traded during the decline
Oct
2025
October 20, 2025
Highest Price
₱0.370
Peak price of ₱0.370 reached during this period, representing the stock's maximum value, with 24.56M shares traded and +13.85% price movement on that day
Oct
2025
October 16, 2025
Highest Trading Volume
₱0.330
61.59M Shares (₱20.32M total value)
Most actively traded day with 61.59M shares (₱20.32M total value) at ₱0.330 per share, indicating peak investor activity
Oct
2025
October 15, 2025
Biggest Daily Gain
₱0.315
(+26.00%)
Single-day gain of 26.00% with ₱0.08 price increase, the largest percentage rise in this period, with 61.49M shares changing hands
Mar
2025
March 18, 2025
Lowest Price
₱0.122
Lowest price of ₱0.122 recorded, marking the period's minimum valuation, with a -2.40% decline on that day
Historical Insights
Statistical analysis of PHA price movements
Price Volatility
High
PHA showed high volatility with a standard deviation of 4.32% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PHA recorded 78 positive days, 86 negative days, and 81 unchanged days, resulting in a win rate of 31.8% for the period.
Average Daily Change
+0.24%
The stock demonstrated an average daily change of +0.24%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.25
The trading range spread for PHA was ₱0.25, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PHA by sector and company group
Historical Price Data FAQs
Common questions about PHA stock price history
What is the PHA stock price history page?
The PHA stock price history page provides comprehensive historical trading data for Premiere Horizon Alliance Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for PHA historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in PHA insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for PHA?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for PHA historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for PHA?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics