PHC Stock Price History - Philcomsat Holdings Corporation
Best Day (1Y)
₱4.19
October 20, 2025
Worst Day (1Y)
₱1.40
October 10, 2025
Average Volume (1Y)
8K
Daily Average
Most Traded (1Y)
400K
October 17, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 5K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1.50 | ₱1.55 | ₱1.50 | 19K shares | ₱29K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱1.50 | ₱1.60 | ₱1.50 | 1K shares | ₱2K | -₱0.09 | -6.25% |
| Nov 19, 2025 | ₱1.60 | ₱1.85 | ₱1.50 | 39K shares | ₱61K | +₱0.11 | +6.67% |
| Nov 18, 2025 | ₱1.50 | ₱1.79 | ₱1.50 | 60K shares | ₱93K | -₱0.24 | -16.20% |
| Nov 17, 2025 | ₱1.79 | ₱1.80 | ₱1.79 | 8K shares | ₱14K | -₱0.01 | -0.56% |
| Nov 14, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱1.80 | ₱1.80 | ₱1.40 | 68K shares | ₱110K | +₱0.23 | +12.50% |
| Nov 12, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 9K shares | ₱14K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.60 | ₱1.76 | ₱1.59 | 6K shares | ₱10K | -₱0.15 | -9.09% |
| Nov 10, 2025 | ₱1.76 | ₱1.76 | ₱1.72 | 12K shares | ₱21K | -₱0.05 | -2.76% |
| Nov 07, 2025 | ₱1.81 | ₱1.81 | ₱1.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱1.81 | ₱1.86 | ₱1.80 | 46K shares | ₱83K | -₱0.05 | -2.69% |
| Nov 05, 2025 | ₱1.86 | ₱2.00 | ₱1.86 | 67K shares | ₱128K | -₱0.13 | -7.00% |
| Nov 04, 2025 | ₱2.00 | ₱2.38 | ₱1.95 | 87K shares | ₱172K | -₱0.09 | -4.31% |
| Nov 03, 2025 | ₱2.09 | ₱2.42 | ₱2.09 | 23K shares | ₱50K | -₱0.29 | -13.64% |
| Oct 30, 2025 | ₱2.42 | ₱2.97 | ₱2.25 | 54K shares | ₱129K | -₱0.09 | -3.59% |
| Oct 29, 2025 | ₱2.51 | ₱2.60 | ₱2.28 | 129K shares | ₱305K | +₱0.23 | +9.13% |
| Oct 28, 2025 | ₱2.30 | ₱2.60 | ₱2.30 | 8K shares | ₱19K | -₱0.27 | -11.54% |
| Oct 27, 2025 | ₱2.60 | ₱3.10 | ₱2.40 | 124K shares | ₱319K | -₱0.35 | -13.33% |
| Oct 24, 2025 | ₱3.00 | ₱3.44 | ₱2.75 | 48K shares | ₱141K | -₱0.38 | -12.79% |
| Oct 23, 2025 | ₱3.44 | ₱3.87 | ₱3.02 | 53K shares | ₱171K | -₱0.38 | -11.11% |
| Oct 22, 2025 | ₱3.87 | ₱4.00 | ₱3.87 | 6K shares | ₱23K | -₱0.13 | -3.25% |
| Oct 21, 2025 | ₱4.00 | ₱4.49 | ₱2.96 | 205K shares | ₱844K | -₱0.18 | -4.53% |
| Oct 20, 2025 | ₱4.19 | ₱4.30 | ₱3.65 | 123K shares | ₱489K | +₱0.14 | +3.46% |
| Oct 17, 2025 | ₱4.05 | ₱4.26 | ₱3.00 | 400K shares | ₱1.50 Million | +₱1.42 | +35.00% |
| Oct 16, 2025 | ₱3.00 | ₱3.14 | ₱2.46 | 158K shares | ₱465K | +₱0.66 | +21.95% |
| Oct 15, 2025 | ₱2.46 | ₱2.46 | ₱1.64 | 76K shares | ₱177K | +₱1.23 | +50.00% |
| Oct 14, 2025 | ₱1.64 | ₱1.64 | ₱1.55 | 13K shares | ₱21K | +₱0.10 | +5.81% |
| Oct 13, 2025 | ₱1.55 | ₱1.55 | ₱1.40 | 20K shares | ₱31K | +₱0.17 | +10.71% |
| Oct 10, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 10K shares | ₱14K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the PHC 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 PHC sits within its recent range.
Price & Volume Charts
Visual representation of PHC historical performance for the selected period
Historical Price Chart
The chart displays PHC 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 PHC price history for the selected period
Nov
2025
November 18, 2025
Biggest Daily Loss
₱1.50
(-16.20%)
Single-day loss of -16.20% with ₱0.24 price decrease, the largest percentage drop in this period, with 60K shares traded during the decline
Oct
2025
October 20, 2025
Highest Price
₱4.19
Peak price of ₱4.19 reached during this period, representing the stock's maximum value, with 123K shares traded and +3.46% price movement on that day
Oct
2025
October 17, 2025
Highest Trading Volume
₱4.05
400K Shares (₱1.62M total value)
Most actively traded day with 400K shares (₱1.62M total value) at ₱4.05 per share, indicating peak investor activity
Oct
2025
October 15, 2025
Biggest Daily Gain
₱2.46
(+50.00%)
Single-day gain of 50.00% with ₱1.23 price increase, the largest percentage rise in this period, with 76K shares changing hands
Oct
2025
October 10, 2025
Lowest Price
₱1.40
Lowest price of ₱1.40 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of PHC price movements for the selected period
Long-Term Trend (MA200)
Bearish
PHC is trading 2.14% below the 200-day Moving Average (₱1.53). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
PHC showed high volatility with a standard deviation of 4.92% 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 25, 2024 to November 25, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PHC recorded 9 positive days, 16 negative days, and 220 unchanged days, resulting in a win rate of 3.7% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.79
The trading range spread for PHC was ₱2.79, 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 PHC by sector and industry.
Historical Price Data FAQs
Common questions about PHC stock price history page
What is the PHC stock price history page?
The PHC stock price history page provides comprehensive historical trading data for Philcomsat Holdings Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PHC's 52-week trading range?
PHC has traded between ₱1.40 and ₱4.19 over the past 52 weeks for Philcomsat Holdings Corporation, representing a price range of 199.3%. Currently trading at ₱1.50, the stock is 7.1% above its 52-week low and 64.2% below its 52-week high.
How has PHC performed year-to-date (YTD)?
Year-to-date in 2025, PHC has gained 7.1% from ₱1.40 to ₱1.50 for Philcomsat Holdings Corporation. The stock reached a YTD high of ₱4.19 and a low of ₱1.40.
What is PHC's 50-day moving average (MA50)?
The 50-day moving average for Philcomsat Holdings Corporation (PHC) is ₱1.93. The stock is currently trading below this level at ₱1.50, which is 22.3% below the 50-day MA.
What is PHC's 200-day moving average (MA200)?
The 200-day moving average for Philcomsat Holdings Corporation (PHC) is ₱1.53. The stock is currently trading below this key long-term indicator at ₱1.50, which is 2.1% below the 200-day MA.
Advanced Filters
Narrow down the PHC 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.