- Stock Price
- Price History
- Dividends
- Dividend History
PHA Stock Price History - Premiere Horizon Alliance Corporation
Best Day (1Y)
₱0.370
October 20, 2025
Worst Day (1Y)
₱0.171
April 06, 2026
Average Volume (1Y)
2.54M
Daily Average
Most Traded (1Y)
61.59M
October 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | ₱0.181 | ₱0.182 | ₱0.173 | 110K shares | ₱19K | -₱0.00 | -0.55% |
| Apr 21, 2026 | ₱0.182 | ₱0.182 | ₱0.178 | 210K shares | ₱37K | +₱0.00 | +2.25% |
| Apr 20, 2026 | ₱0.178 | ₱0.179 | ₱0.174 | 400K shares | ₱71K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.178 | ₱0.181 | ₱0.175 | 190K shares | ₱33K | -₱0.00 | -1.11% |
| Apr 16, 2026 | ₱0.180 | ₱0.181 | ₱0.175 | 840K shares | ₱149K | +₱0.00 | +1.69% |
| Apr 15, 2026 | ₱0.177 | ₱0.185 | ₱0.175 | 1.04M shares | ₱187K | -₱0.01 | -3.80% |
| Apr 14, 2026 | ₱0.184 | ₱0.188 | ₱0.184 | 590K shares | ₱109K | -₱0.00 | -2.13% |
| Apr 13, 2026 | ₱0.188 | ₱0.191 | ₱0.178 | 260K shares | ₱48K | +₱0.01 | +5.62% |
| Apr 10, 2026 | ₱0.178 | ₱0.183 | ₱0.174 | 1.64M shares | ₱289K | +₱0.01 | +3.49% |
| Apr 08, 2026 | ₱0.172 | ₱0.175 | ₱0.171 | 180K shares | ₱31K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.172 | ₱0.172 | ₱0.171 | 160K shares | ₱28K | +₱0.00 | +0.58% |
| Apr 06, 2026 | ₱0.171 | ₱0.182 | ₱0.171 | 160K shares | ₱28K | -₱0.00 | -0.58% |
| Apr 01, 2026 | ₱0.172 | ₱0.192 | ₱0.171 | 1.98M shares | ₱345K | -₱0.00 | -1.71% |
| Mar 31, 2026 | ₱0.175 | ₱0.175 | ₱0.171 | 150K shares | ₱26K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.175 | ₱0.175 | ₱0.171 | 540K shares | ₱93K | -₱0.00 | -1.13% |
| Mar 27, 2026 | ₱0.177 | ₱0.179 | ₱0.172 | 40K shares | ₱7K | -₱0.00 | -1.12% |
| Mar 26, 2026 | ₱0.179 | ₱0.180 | ₱0.171 | 420K shares | ₱72K | -₱0.00 | -0.56% |
| Mar 25, 2026 | ₱0.180 | ₱0.180 | ₱0.179 | 60K shares | ₱11K | +₱0.00 | +0.56% |
| Mar 24, 2026 | ₱0.179 | ₱0.179 | ₱0.173 | 20K shares | ₱4K | +₱0.01 | +3.47% |
| Mar 23, 2026 | ₱0.173 | ₱0.173 | ₱0.173 | 3.04M shares | ₱526K | -₱0.00 | -0.57% |
| Mar 19, 2026 | ₱0.174 | ₱0.176 | ₱0.174 | 880K shares | ₱153K | -₱0.00 | -1.14% |
| Mar 18, 2026 | ₱0.176 | ₱0.181 | ₱0.176 | 440K shares | ₱79K | -₱0.00 | -2.22% |
| Mar 17, 2026 | ₱0.180 | ₱0.191 | ₱0.180 | 1.25M shares | ₱226K | -₱0.01 | -5.76% |
| Mar 16, 2026 | ₱0.191 | ₱0.191 | ₱0.180 | 560K shares | ₱104K | +₱0.00 | +0.53% |
| Mar 13, 2026 | ₱0.190 | ₱0.192 | ₱0.180 | 2.29M shares | ₱432K | -₱0.00 | -1.04% |
| Mar 12, 2026 | ₱0.192 | ₱0.197 | ₱0.192 | 420K shares | ₱82K | -₱0.00 | -2.04% |
| Mar 11, 2026 | ₱0.196 | ₱0.199 | ₱0.196 | 160K shares | ₱31K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.196 | ₱0.206 | ₱0.193 | 1.11M shares | ₱218K | -₱0.01 | -4.85% |
| Mar 09, 2026 | ₱0.206 | ₱0.206 | ₱0.196 | 770K shares | ₱152K | +₱0.00 | +1.98% |
| Mar 06, 2026 | ₱0.202 | ₱0.203 | ₱0.202 | 280K shares | ₱57K | -₱0.00 | -0.49% |
| Mar 05, 2026 | ₱0.203 | ₱0.207 | ₱0.202 | 900K shares | ₱183K | +₱0.00 | +0.50% |
| Mar 04, 2026 | ₱0.202 | ₱0.207 | ₱0.202 | 780K shares | ₱160K | -₱0.00 | -1.94% |
| Mar 03, 2026 | ₱0.206 | ₱0.207 | ₱0.203 | 220K shares | ₱45K | -₱0.00 | -0.48% |
| Mar 02, 2026 | ₱0.207 | ₱0.208 | ₱0.207 | 1.36M shares | ₱282K | -₱0.00 | -0.48% |
| Feb 27, 2026 | ₱0.208 | ₱0.215 | ₱0.208 | 1.88M shares | ₱396K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.208 | ₱0.213 | ₱0.201 | 4.74M shares | ₱985K | +₱0.01 | +3.48% |
| Feb 25, 2026 | ₱0.201 | ₱0.204 | ₱0.201 | 400K shares | ₱81K | -₱0.00 | -0.99% |
| Feb 24, 2026 | ₱0.203 | ₱0.203 | ₱0.200 | 740K shares | ₱149K | +₱0.00 | +1.00% |
| Feb 23, 2026 | ₱0.201 | ₱0.202 | ₱0.200 | 700K shares | ₱141K | -₱0.00 | -0.50% |
| Feb 20, 2026 | ₱0.202 | ₱0.207 | ₱0.201 | 320K shares | ₱64K | +₱0.00 | +0.50% |
| Feb 19, 2026 | ₱0.201 | ₱0.212 | ₱0.200 | 1.15M shares | ₱231K | -₱0.01 | -5.19% |
| Feb 18, 2026 | ₱0.212 | ₱0.212 | ₱0.210 | 10K shares | ₱2K | +₱0.00 | +0.95% |
| Feb 16, 2026 | ₱0.210 | ₱0.212 | ₱0.209 | 250K shares | ₱52K | +₱0.00 | +0.48% |
| Feb 13, 2026 | ₱0.209 | ₱0.212 | ₱0.205 | 220K shares | ₱45K | -₱0.00 | -1.42% |
| Feb 12, 2026 | ₱0.212 | ₱0.212 | ₱0.205 | 320K shares | ₱66K | +₱0.01 | +3.41% |
| Feb 11, 2026 | ₱0.205 | ₱0.205 | ₱0.201 | 540K shares | ₱110K | +₱0.00 | +1.99% |
| Feb 10, 2026 | ₱0.201 | ₱0.203 | ₱0.200 | 180K shares | ₱36K | +₱0.00 | +0.50% |
| Feb 09, 2026 | ₱0.200 | ₱0.206 | ₱0.200 | 250K shares | ₱50K | -₱0.01 | -2.91% |
| Feb 06, 2026 | ₱0.206 | ₱0.206 | ₱0.200 | 230K shares | ₱46K | +₱0.01 | +3.00% |
| Feb 05, 2026 | ₱0.200 | ₱0.204 | ₱0.200 | 1.96M shares | ₱394K | -₱0.00 | -0.50% |
| Feb 04, 2026 | ₱0.201 | ₱0.208 | ₱0.201 | 660K shares | ₱133K | -₱0.01 | -3.37% |
| Feb 03, 2026 | ₱0.208 | ₱0.211 | ₱0.201 | 310K shares | ₱63K | +₱0.00 | +0.97% |
| Feb 02, 2026 | ₱0.206 | ₱0.216 | ₱0.200 | 2.93M shares | ₱605K | -₱0.01 | -4.63% |
| Jan 30, 2026 | ₱0.216 | ₱0.216 | ₱0.212 | 960K shares | ₱205K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.216 | ₱0.216 | ₱0.210 | 670K shares | ₱142K | +₱0.01 | +2.86% |
| Jan 28, 2026 | ₱0.210 | ₱0.210 | ₱0.210 | 850K shares | ₱179K | -₱0.00 | -0.47% |
| Jan 27, 2026 | ₱0.211 | ₱0.214 | ₱0.210 | 370K shares | ₱78K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.211 | ₱0.216 | ₱0.211 | 850K shares | ₱179K | -₱0.00 | -2.31% |
| Jan 23, 2026 | ₱0.216 | ₱0.216 | ₱0.211 | 1.17M shares | ₱247K | +₱0.00 | +1.41% |
| Jan 22, 2026 | ₱0.213 | ₱0.217 | ₱0.212 | 920K shares | ₱195K | +₱0.00 | +0.47% |
| Jan 21, 2026 | ₱0.212 | ₱0.218 | ₱0.212 | 490K shares | ₱106K | -₱0.01 | -2.75% |
| Jan 20, 2026 | ₱0.218 | ₱0.221 | ₱0.218 | 430K shares | ₱94K | -₱0.00 | -1.36% |
| Jan 19, 2026 | ₱0.221 | ₱0.221 | ₱0.217 | 1.30M shares | ₱283K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.221 | ₱0.228 | ₱0.219 | 610K shares | ₱135K | -₱0.01 | -3.07% |
| Jan 15, 2026 | ₱0.228 | ₱0.228 | ₱0.218 | 620K shares | ₱136K | +₱0.01 | +4.59% |
| Jan 14, 2026 | ₱0.218 | ₱0.220 | ₱0.218 | 590K shares | ₱129K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.218 | ₱0.221 | ₱0.217 | 850K shares | ₱186K | -₱0.00 | -0.46% |
| Jan 12, 2026 | ₱0.219 | ₱0.221 | ₱0.218 | 2.18M shares | ₱480K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.219 | ₱0.220 | ₱0.218 | 580K shares | ₱127K | +₱0.00 | +0.46% |
| Jan 08, 2026 | ₱0.218 | ₱0.229 | ₱0.218 | 6.05M shares | ₱1.34 Million | -₱0.01 | -3.54% |
| Jan 07, 2026 | ₱0.226 | ₱0.235 | ₱0.225 | 5.75M shares | ₱1.32 Million | -₱0.01 | -4.24% |
| Jan 06, 2026 | ₱0.236 | ₱0.241 | ₱0.236 | 530K shares | ₱127K | -₱0.01 | -2.48% |
| Jan 05, 2026 | ₱0.242 | ₱0.242 | ₱0.234 | 2.01M shares | ₱477K | +₱0.00 | +1.26% |
| Jan 02, 2026 | ₱0.239 | ₱0.242 | ₱0.232 | 370K shares | ₱87K | +₱0.00 | +0.84% |
| Dec 29, 2025 | ₱0.237 | ₱0.237 | ₱0.234 | 1.31M shares | ₱309K | +₱0.00 | +1.28% |
| Dec 26, 2025 | ₱0.234 | ₱0.240 | ₱0.234 | 150K shares | ₱35K | -₱0.00 | -1.68% |
| Dec 23, 2025 | ₱0.238 | ₱0.238 | ₱0.234 | 370K shares | ₱87K | +₱0.00 | +1.71% |
| Dec 22, 2025 | ₱0.234 | ₱0.240 | ₱0.234 | 50K shares | ₱12K | -₱0.01 | -2.50% |
| Dec 19, 2025 | ₱0.240 | ₱0.240 | ₱0.235 | 1.36M shares | ₱324K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.240 | ₱0.249 | ₱0.235 | 670K shares | ₱162K | -₱0.01 | -3.61% |
| Dec 17, 2025 | ₱0.249 | ₱0.249 | ₱0.239 | 1.47M shares | ₱358K | +₱0.00 | +1.63% |
| Dec 16, 2025 | ₱0.245 | ₱0.249 | ₱0.235 | 500K shares | ₱120K | +₱0.01 | +2.51% |
| Dec 15, 2025 | ₱0.239 | ₱0.240 | ₱0.234 | 1.92M shares | ₱459K | +₱0.01 | +2.14% |
| Dec 12, 2025 | ₱0.234 | ₱0.240 | ₱0.234 | 500K shares | ₱117K | -₱0.00 | -1.68% |
| Dec 11, 2025 | ₱0.238 | ₱0.242 | ₱0.234 | 2.14M shares | ₱509K | +₱0.01 | +2.15% |
| Dec 10, 2025 | ₱0.233 | ₱0.241 | ₱0.233 | 1.04M shares | ₱245K | -₱0.01 | -3.32% |
| Dec 09, 2025 | ₱0.241 | ₱0.250 | ₱0.230 | 1.42M shares | ₱330K | -₱0.01 | -3.60% |
| Dec 05, 2025 | ₱0.250 | ₱0.250 | ₱0.240 | 800K shares | ₱194K | +₱0.01 | +2.88% |
| Dec 04, 2025 | ₱0.243 | ₱0.244 | ₱0.232 | 130K shares | ₱31K | +₱0.00 | +0.41% |
| Dec 03, 2025 | ₱0.242 | ₱0.244 | ₱0.235 | 410K shares | ₱97K | +₱0.00 | +0.83% |
| Dec 02, 2025 | ₱0.240 | ₱0.249 | ₱0.230 | 900K shares | ₱211K | -₱0.01 | -3.61% |
| Dec 01, 2025 | ₱0.249 | ₱0.250 | ₱0.231 | 370K shares | ₱89K | +₱0.00 | +1.63% |
| Nov 28, 2025 | ₱0.245 | ₱0.255 | ₱0.245 | 2.04M shares | ₱504K | -₱0.01 | -3.92% |
| Nov 27, 2025 | ₱0.255 | ₱0.260 | ₱0.255 | 370K shares | ₱94K | -₱0.00 | -1.92% |
| Nov 26, 2025 | ₱0.260 | ₱0.265 | ₱0.255 | 440K shares | ₱114K | -₱0.00 | -1.89% |
| Nov 25, 2025 | ₱0.265 | ₱0.270 | ₱0.255 | 1.46M shares | ₱381K | -₱0.00 | -1.85% |
| Nov 24, 2025 | ₱0.270 | ₱0.275 | ₱0.255 | 760K shares | ₱197K | -₱0.00 | -1.82% |
| Nov 21, 2025 | ₱0.275 | ₱0.275 | ₱0.255 | 2.14M shares | ₱571K | +₱0.01 | +3.77% |
| Nov 20, 2025 | ₱0.265 | ₱0.275 | ₱0.250 | 2.23M shares | ₱587K | ₱0.00 | 0.00% |
| 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% |
This historical data puts the recent movement of the PHA stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PHA sits within its recent range.
Price & Volume Charts
Visual representation of PHA historical performance for the selected period
Historical Price Chart
The chart displays PHA closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Apr
2026
April 06, 2026
Lowest Price
₱0.171
Lowest price of ₱0.171 recorded, marking the period's minimum valuation, with a -0.58% decline on that day
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
Historical Insights
Statistical analysis of PHA price movements for the selected period
Long-Term Trend (MA200)
Bearish
PHA is trading 18.25% below the 200-day Moving Average (₱0.220). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
PHA showed high volatility with a standard deviation of 3.74% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from April 22, 2025 to April 22, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PHA recorded 74 positive days, 90 negative days, and 80 unchanged days, resulting in a win rate of 30.3% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.20
The trading range spread for PHA was ₱0.20, 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 industry.
Historical Price Data FAQs
Common questions about PHA stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PHA's 52-week trading range?
PHA has traded between ₱0.17 and ₱0.37 over the past 52 weeks for Premiere Horizon Alliance Corporation, representing a price range of 116.4%. Currently trading at ₱0.18, the stock is 5.8% above its 52-week low and 51.1% below its 52-week high.
How has PHA performed year-to-date (YTD)?
Year-to-date in 2026, PHA has declined 24.3% from ₱0.24 to ₱0.18 for Premiere Horizon Alliance Corporation. The stock reached a YTD high of ₱0.24 and a low of ₱0.17.
What is PHA's 50-day moving average (MA50)?
The 50-day moving average for Premiere Horizon Alliance Corporation (PHA) is ₱0.19. The stock is currently trading below this level at ₱0.18, which is 5.4% below the 50-day MA.
What is PHA's 200-day moving average (MA200)?
The 200-day moving average for Premiere Horizon Alliance Corporation (PHA) is ₱0.22. The stock is currently trading below this key long-term indicator at ₱0.18, which is 18.2% below the 200-day MA.