PHN Stock Price History - Phinma Corporation

Best Day

₱19.94

November 20, 2024

Worst Day

₱16.02

October 27, 2025

Average Volume

11K

Daily Average

Most Traded

1.00M

May 19, 2025

Historical price data for PHN stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱16.38	₱16.38	₱16.38	0	₱0	₱0.00	0.00%
Nov 19, 2025	₱16.38	₱16.38	₱16.38	300 shares	₱5K	₱0.00	0.00%
Nov 18, 2025	₱16.38	₱16.38	₱16.38	0	₱0	₱0.00	0.00%
Nov 17, 2025	₱16.38	₱16.40	₱15.00	5K shares	₱77K	-₱0.02	-0.12%
Nov 14, 2025	₱16.40	₱16.40	₱16.40	0	₱0	₱0.00	0.00%
Nov 13, 2025	₱16.40	₱16.40	₱16.40	0	₱0	₱0.00	0.00%
Nov 12, 2025	₱16.40	₱16.40	₱16.40	0	₱0	₱0.00	0.00%
Nov 11, 2025	₱16.40	₱16.40	₱16.40	1K shares	₱16K	₱0.00	0.00%
Nov 10, 2025	₱16.40	₱16.40	₱16.40	0	₱0	₱0.00	0.00%
Nov 07, 2025	₱16.40	₱16.40	₱16.40	0	₱0	₱0.00	0.00%
Nov 06, 2025	₱16.40	₱16.40	₱16.40	0	₱0	₱0.00	0.00%
Nov 05, 2025	₱16.40	₱16.40	₱16.40	0	₱0	₱0.00	0.00%
Nov 04, 2025	₱16.40	₱16.48	₱15.04	3K shares	₱50K	-₱0.08	-0.49%
Nov 03, 2025	₱16.48	₱16.48	₱16.48	0	₱0	₱0.00	0.00%
Oct 30, 2025	₱16.48	₱16.48	₱16.48	0	₱0	₱0.00	0.00%
Oct 29, 2025	₱16.48	₱16.48	₱16.02	2K shares	₱34K	+₱0.08	+0.49%
Oct 28, 2025	₱16.40	₱16.40	₱16.02	41K shares	₱657K	+₱0.39	+2.37%
Oct 27, 2025	₱16.02	₱16.40	₱16.02	4K shares	₱64K	-₱0.37	-2.32%
Oct 24, 2025	₱16.40	₱16.40	₱16.40	100 shares	₱2K	₱0.00	0.00%
Oct 23, 2025	₱16.40	₱16.40	₱16.40	500 shares	₱8K	₱0.00	0.00%
Oct 22, 2025	₱16.40	₱16.40	₱16.40	0	₱0	₱0.00	0.00%
Oct 21, 2025	₱16.40	₱16.40	₱16.40	0	₱0	₱0.00	0.00%
Oct 20, 2025	₱16.40	₱16.40	₱16.40	400 shares	₱7K	₱0.00	0.00%
Oct 17, 2025	₱16.40	₱16.40	₱16.02	2K shares	₱26K	₱0.00	0.00%
Oct 16, 2025	₱16.40	₱16.40	₱16.02	2K shares	₱26K	+₱0.39	+2.37%
Oct 15, 2025	₱16.02	₱16.50	₱16.00	6K shares	₱98K	-₱0.47	-2.91%
Oct 14, 2025	₱16.50	₱16.50	₱16.20	2K shares	₱25K	+₱0.31	+1.85%
Oct 13, 2025	₱16.20	₱16.20	₱16.00	20K shares	₱325K	₱0.00	0.00%
Oct 10, 2025	₱16.20	₱16.20	₱16.20	100 shares	₱2K	₱0.00	0.00%
Oct 09, 2025	₱16.20	₱16.90	₱16.20	8K shares	₱131K	-₱0.67	-4.14%
Oct 08, 2025	₱16.90	₱16.90	₱16.90	0	₱0	₱0.00	0.00%
Oct 07, 2025	₱16.90	₱16.90	₱16.48	15K shares	₱247K	₱0.00	0.00%
Oct 06, 2025	₱16.90	₱16.90	₱16.60	3K shares	₱42K	-₱0.08	-0.47%
Oct 03, 2025	₱16.98	₱16.98	₱16.98	0	₱0	₱0.00	0.00%
Oct 02, 2025	₱16.98	₱16.98	₱16.98	3K shares	₱42K	₱0.00	0.00%
Oct 01, 2025	₱16.98	₱16.98	₱16.98	0	₱0	₱0.00	0.00%
Sep 30, 2025	₱16.98	₱16.98	₱16.98	0	₱0	₱0.00	0.00%
Sep 29, 2025	₱16.98	₱17.00	₱16.60	2K shares	₱29K	-₱0.02	-0.12%
Sep 26, 2025	₱17.00	₱17.00	₱17.00	0	₱0	₱0.00	0.00%
Sep 25, 2025	₱17.00	₱17.00	₱17.00	0	₱0	₱0.00	0.00%
Sep 24, 2025	₱17.00	₱17.00	₱17.00	0	₱0	₱0.00	0.00%
Sep 23, 2025	₱17.00	₱17.00	₱17.00	500 shares	₱9K	₱0.00	0.00%
Sep 22, 2025	₱17.00	₱17.00	₱17.00	0	₱0	₱0.00	0.00%
Sep 19, 2025	₱17.00	₱17.00	₱16.90	2K shares	₱30K	+₱0.10	+0.59%
Sep 18, 2025	₱16.90	₱16.90	₱16.80	5K shares	₱84K	₱0.00	0.00%
Sep 17, 2025	₱16.90	₱16.90	₱16.50	2K shares	₱35K	+₱0.41	+2.42%
Sep 16, 2025	₱16.50	₱16.90	₱16.50	2K shares	₱25K	-₱0.39	-2.37%
Sep 15, 2025	₱16.90	₱16.90	₱16.90	100 shares	₱2K	+₱0.41	+2.42%
Sep 12, 2025	₱16.50	₱17.00	₱16.50	100 shares	₱2K	-₱0.49	-2.94%
Sep 11, 2025	₱17.00	₱17.00	₱16.50	700 shares	₱12K	₱0.00	0.00%
Sep 10, 2025	₱17.00	₱17.00	₱16.80	2K shares	₱27K	+₱0.52	+3.03%
Sep 09, 2025	₱16.50	₱16.50	₱16.50	100 shares	₱2K	₱0.00	0.00%
Sep 08, 2025	₱16.50	₱16.50	₱16.50	16K shares	₱264K	-₱0.39	-2.37%
Sep 05, 2025	₱16.90	₱16.90	₱16.60	100 shares	₱2K	+₱0.31	+1.81%
Sep 04, 2025	₱16.60	₱16.60	₱16.60	800 shares	₱13K	-₱0.35	-2.12%
Sep 03, 2025	₱16.96	₱17.00	₱16.96	5K shares	₱78K	-₱0.04	-0.24%
Sep 02, 2025	₱17.00	₱17.00	₱17.00	0	₱0	₱0.00	0.00%
Sep 01, 2025	₱17.00	₱17.00	₱16.96	4K shares	₱59K	-₱0.67	-3.95%
Aug 29, 2025	₱17.70	₱17.70	₱16.96	5K shares	₱92K	+₱0.10	+0.57%
Aug 28, 2025	₱17.60	₱17.60	₱17.60	0	₱0	₱0.00	0.00%
Aug 27, 2025	₱17.60	₱17.68	₱16.52	2K shares	₱36K	-₱0.08	-0.45%
Aug 26, 2025	₱17.68	₱17.68	₱17.68	1K shares	₱18K	₱0.00	0.00%
Aug 22, 2025	₱17.68	₱17.68	₱17.00	500 shares	₱9K	+₱0.71	+4.00%
Aug 20, 2025	₱17.00	₱17.00	₱17.00	0	₱0	₱0.00	0.00%
Aug 19, 2025	₱17.00	₱17.16	₱16.50	9K shares	₱145K	+₱0.52	+3.03%
Aug 18, 2025	₱16.50	₱17.00	₱16.50	21K shares	₱350K	-₱0.49	-2.94%
Aug 15, 2025	₱17.00	₱17.02	₱17.00	6K shares	₱99K	-₱0.02	-0.12%
Aug 14, 2025	₱17.02	₱17.70	₱17.00	37K shares	₱624K	-₱0.65	-3.84%
Aug 13, 2025	₱17.70	₱17.80	₱17.70	100 shares	₱2K	-₱0.10	-0.56%
Aug 12, 2025	₱17.80	₱17.80	₱17.80	0	₱0	₱0.00	0.00%
Aug 11, 2025	₱17.80	₱17.82	₱17.00	30K shares	₱519K	-₱0.02	-0.11%
Aug 08, 2025	₱17.82	₱17.82	₱17.82	0	₱0	₱0.00	0.00%
Aug 07, 2025	₱17.82	₱17.82	₱17.82	0	₱0	₱0.00	0.00%
Aug 06, 2025	₱17.82	₱17.84	₱17.00	7K shares	₱116K	-₱0.02	-0.11%
Aug 05, 2025	₱17.84	₱17.84	₱17.84	0	₱0	₱0.00	0.00%
Aug 04, 2025	₱17.84	₱17.84	₱17.84	0	₱0	₱0.00	0.00%
Aug 01, 2025	₱17.84	₱17.88	₱17.40	900 shares	₱16K	-₱0.04	-0.22%
Jul 31, 2025	₱17.88	₱17.88	₱17.88	0	₱0	₱0.00	0.00%
Jul 30, 2025	₱17.88	₱17.88	₱17.88	0	₱0	₱0.00	0.00%
Jul 29, 2025	₱17.88	₱17.88	₱17.40	700 shares	₱12K	₱0.00	0.00%
Jul 28, 2025	₱17.88	₱17.88	₱17.88	0	₱0	₱0.00	0.00%
Jul 25, 2025	₱17.88	₱17.88	₱17.88	0	₱0	₱0.00	0.00%
Jul 24, 2025	₱17.88	₱17.88	₱17.88	0	₱0	₱0.00	0.00%
Jul 23, 2025	₱17.88	₱17.88	₱17.88	200 shares	₱4K	₱0.00	0.00%
Jul 22, 2025	₱17.88	₱17.88	₱17.82	7K shares	₱132K	+₱0.02	+0.11%
Jul 21, 2025	₱17.86	₱17.88	₱17.70	5K shares	₱92K	-₱0.02	-0.11%
Jul 18, 2025	₱17.88	₱17.88	₱17.12	1K shares	₱20K	₱0.00	0.00%
Jul 17, 2025	₱17.88	₱17.90	₱17.08	144K shares	₱2.57 Million	-₱0.02	-0.11%
Jul 16, 2025	₱17.90	₱17.90	₱17.90	0	₱0	₱0.00	0.00%
Jul 15, 2025	₱17.90	₱17.90	₱17.84	6K shares	₱113K	+₱0.06	+0.34%
Jul 14, 2025	₱17.84	₱17.84	₱17.84	0	₱0	₱0.00	0.00%
Jul 11, 2025	₱17.84	₱17.84	₱17.84	5K shares	₱91K	₱0.00	0.00%
Jul 10, 2025	₱17.84	₱17.84	₱17.84	5K shares	₱89K	₱0.00	0.00%
Jul 09, 2025	₱17.84	₱17.90	₱17.08	700 shares	₱12K	-₱0.06	-0.34%
Jul 08, 2025	₱17.90	₱17.90	₱17.90	100 shares	₱2K	₱0.00	0.00%
Jul 07, 2025	₱17.90	₱17.90	₱17.60	1K shares	₱18K	+₱0.30	+1.70%
Jul 04, 2025	₱17.60	₱17.60	₱17.60	1K shares	₱21K	₱0.00	0.00%
Jul 03, 2025	₱17.60	₱17.80	₱17.60	11K shares	₱201K	-₱0.20	-1.12%
Jul 02, 2025	₱17.80	₱17.80	₱17.80	0	₱0	₱0.00	0.00%
Jul 01, 2025	₱17.80	₱17.90	₱17.80	200 shares	₱4K	-₱0.10	-0.56%
Jun 30, 2025	₱17.90	₱17.90	₱17.08	5K shares	₱83K	₱0.00	0.00%
Jun 27, 2025	₱17.90	₱17.90	₱17.90	0	₱0	₱0.00	0.00%
Jun 26, 2025	₱17.90	₱17.90	₱17.90	400 shares	₱7K	₱0.00	0.00%
Jun 25, 2025	₱17.90	₱17.90	₱17.90	0	₱0	₱0.00	0.00%
Jun 24, 2025	₱17.90	₱17.90	₱17.90	0	₱0	₱0.00	0.00%
Jun 23, 2025	₱17.90	₱17.98	₱17.50	6K shares	₱106K	-₱0.08	-0.44%
Jun 20, 2025	₱17.98	₱18.00	₱17.34	9K shares	₱151K	-₱0.02	-0.11%
Jun 19, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
Jun 18, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
Jun 17, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
Jun 16, 2025	₱18.00	₱18.00	₱17.30	6K shares	₱107K	₱0.00	0.00%
Jun 13, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
Jun 11, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
Jun 10, 2025	₱18.00	₱18.00	₱17.32	3K shares	₱47K	₱0.00	0.00%
Jun 09, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
Jun 05, 2025	₱18.00	₱18.00	₱18.00	800 shares	₱14K	₱0.00	0.00%
Jun 04, 2025	₱18.00	₱18.00	₱17.80	1K shares	₱21K	-₱0.06	-0.33%
Jun 03, 2025	₱18.06	₱18.06	₱17.96	300 shares	₱5K	+₱0.10	+0.56%
Jun 02, 2025	₱17.96	₱18.20	₱17.96	5K shares	₱92K	-₱0.24	-1.32%
May 30, 2025	₱18.20	₱18.28	₱18.00	2K shares	₱27K	+₱0.20	+1.11%
May 29, 2025	₱18.00	₱18.00	₱18.00	100 shares	₱2K	₱0.00	0.00%
May 28, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
May 27, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
May 26, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
May 23, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
May 22, 2025	₱18.00	₱18.00	₱17.98	2K shares	₱38K	+₱0.02	+0.11%
May 21, 2025	₱17.98	₱17.98	₱17.98	1K shares	₱20K	₱0.00	0.00%
May 20, 2025	₱17.98	₱18.46	₱17.20	6K shares	₱97K	-₱0.02	-0.11%
May 19, 2025	₱18.00	₱18.00	₱18.00	1.00M shares	₱18.00 Million	₱0.00	0.00%
May 16, 2025	₱18.00	₱18.00	₱18.00	100 shares	₱2K	₱0.00	0.00%
May 15, 2025	₱18.00	₱18.00	₱18.00	2K shares	₱38K	₱0.00	0.00%
May 14, 2025	₱18.00	₱18.90	₱17.10	2K shares	₱30K	-₱0.86	-4.76%
May 13, 2025	₱18.90	₱18.90	₱18.90	0	₱0	₱0.00	0.00%
May 09, 2025	₱18.90	₱18.98	₱18.90	200 shares	₱4K	-₱0.08	-0.42%
May 08, 2025	₱18.98	₱18.98	₱18.48	100 shares	₱2K	+₱0.51	+2.71%
May 07, 2025	₱18.48	₱18.48	₱18.48	4K shares	₱78K	₱0.00	0.00%
May 06, 2025	₱18.48	₱18.48	₱18.46	500 shares	₱9K	+₱0.02	+0.11%
May 05, 2025	₱18.46	₱18.46	₱17.48	200 shares	₱4K	₱0.00	0.00%
May 02, 2025	₱18.46	₱18.46	₱18.46	0	₱0	₱0.00	0.00%
Apr 30, 2025	₱18.46	₱18.46	₱18.40	700 shares	₱13K	+₱0.06	+0.33%
Apr 29, 2025	₱18.40	₱18.40	₱18.40	0	₱0	₱0.00	0.00%
Apr 28, 2025	₱18.40	₱18.40	₱17.40	5K shares	₱94K	+₱1.06	+5.75%
Apr 25, 2025	₱17.40	₱18.30	₱17.40	5K shares	₱96K	-₱1.00	-5.74%
Apr 24, 2025	₱18.46	₱18.46	₱18.46	0	₱0	₱0.00	0.00%
Apr 23, 2025	₱18.46	₱18.46	₱18.00	200 shares	₱4K	+₱0.47	+2.56%
Apr 22, 2025	₱18.00	₱18.08	₱18.00	1K shares	₱18K	-₱0.08	-0.44%
Apr 21, 2025	₱18.08	₱18.08	₱18.08	0	₱0	₱0.00	0.00%
Apr 16, 2025	₱18.08	₱18.08	₱18.08	0	₱0	₱0.00	0.00%
Apr 15, 2025	₱18.08	₱18.08	₱18.08	1K shares	₱22K	₱0.00	0.00%
Apr 14, 2025	₱18.08	₱18.08	₱18.08	0	₱0	₱0.00	0.00%
Apr 11, 2025	₱18.08	₱18.08	₱18.08	0	₱0	₱0.00	0.00%
Apr 10, 2025	₱18.08	₱18.08	₱18.08	0	₱0	₱0.00	0.00%
Apr 08, 2025	₱18.08	₱18.20	₱18.08	1K shares	₱18K	-₱0.12	-0.66%
Apr 07, 2025	₱18.20	₱18.20	₱17.40	17K shares	₱291K	₱0.00	0.00%
Apr 04, 2025	₱18.20	₱18.20	₱17.60	1K shares	₱20K	₱0.00	0.00%
Apr 03, 2025	₱18.20	₱18.20	₱18.20	0	₱0	₱0.00	0.00%
Apr 02, 2025	₱18.20	₱18.48	₱18.20	2K shares	₱31K	-₱0.28	-1.52%
Mar 31, 2025	₱18.48	₱18.48	₱18.48	0	₱0	₱0.00	0.00%
Mar 28, 2025	₱18.48	₱18.48	₱17.36	12K shares	₱206K	₱0.00	0.00%
Mar 27, 2025	₱18.48	₱18.48	₱17.64	1K shares	₱24K	₱0.00	0.00%
Mar 26, 2025	₱18.48	₱18.48	₱18.48	0	₱0	₱0.00	0.00%
Mar 25, 2025	₱18.48	₱18.48	₱18.18	100 shares	₱2K	+₱0.30	+1.65%
Mar 24, 2025	₱18.18	₱18.48	₱18.00	6K shares	₱100K	-₱0.29	-1.62%
Mar 21, 2025	₱18.48	₱18.48	₱18.48	800 shares	₱15K	₱0.00	0.00%
Mar 20, 2025	₱18.48	₱18.48	₱18.00	2K shares	₱33K	-₱0.02	-0.11%
Mar 19, 2025	₱18.50	₱18.50	₱18.50	0	₱0	₱0.00	0.00%
Mar 18, 2025	₱18.50	₱18.50	₱18.50	0	₱0	₱0.00	0.00%
Mar 17, 2025	₱18.50	₱18.50	₱18.50	0	₱0	₱0.00	0.00%
Mar 14, 2025	₱18.50	₱18.50	₱18.50	300 shares	₱6K	₱0.00	0.00%
Mar 13, 2025	₱18.50	₱18.50	₱18.50	0	₱0	₱0.00	0.00%
Mar 12, 2025	₱18.50	₱18.50	₱17.62	1K shares	₱22K	+₱0.20	+1.09%
Mar 11, 2025	₱18.30	₱18.30	₱18.30	0	₱0	₱0.00	0.00%
Mar 10, 2025	₱18.30	₱18.50	₱17.50	2K shares	₱37K	+₱0.84	+4.57%
Mar 07, 2025	₱17.50	₱18.50	₱17.50	5K shares	₱89K	-₱0.76	-4.37%
Mar 06, 2025	₱18.30	₱18.30	₱18.30	0	₱0	₱0.00	0.00%
Mar 05, 2025	₱18.30	₱18.30	₱18.20	6K shares	₱109K	+₱0.10	+0.55%
Mar 04, 2025	₱18.20	₱18.20	₱17.08	43K shares	₱755K	+₱0.20	+1.11%
Mar 03, 2025	₱18.00	₱18.00	₱17.08	13K shares	₱225K	₱0.00	0.00%
Feb 28, 2025	₱18.00	₱18.00	₱17.04	6K shares	₱96K	₱0.00	0.00%
Feb 27, 2025	₱18.00	₱18.00	₱18.00	1K shares	₱18K	₱0.00	0.00%
Feb 26, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
Feb 25, 2025	₱18.00	₱18.00	₱17.50	481K shares	₱8.65 Million	₱0.00	0.00%
Feb 24, 2025	₱18.00	₱18.00	₱17.00	23K shares	₱403K	₱0.00	0.00%
Feb 21, 2025	₱18.00	₱18.00	₱17.02	10K shares	₱177K	₱0.00	0.00%
Feb 20, 2025	₱18.00	₱18.00	₱18.00	2K shares	₱31K	₱0.00	0.00%
Feb 19, 2025	₱18.00	₱18.00	₱18.00	600 shares	₱11K	₱0.00	0.00%
Feb 18, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
Feb 17, 2025	₱18.00	₱18.00	₱18.00	2K shares	₱36K	₱0.00	0.00%
Feb 14, 2025	₱18.00	₱18.20	₱18.00	6K shares	₱108K	-₱0.20	-1.10%
Feb 13, 2025	₱18.20	₱18.74	₱18.00	9K shares	₱165K	+₱0.20	+1.11%
Feb 12, 2025	₱18.00	₱18.00	₱18.00	100 shares	₱2K	₱0.00	0.00%
Feb 11, 2025	₱18.00	₱18.06	₱17.12	12K shares	₱217K	₱0.00	0.00%
Feb 10, 2025	₱18.00	₱18.50	₱18.00	7K shares	₱135K	₱0.00	0.00%
Feb 07, 2025	₱18.00	₱18.10	₱17.14	15K shares	₱277K	₱0.00	0.00%
Feb 06, 2025	₱18.00	₱18.10	₱18.00	5K shares	₱90K	-₱0.10	-0.55%
Feb 05, 2025	₱18.10	₱18.10	₱18.00	9K shares	₱168K	₱0.00	0.00%
Feb 04, 2025	₱18.10	₱18.20	₱18.10	9K shares	₱165K	-₱0.10	-0.55%
Feb 03, 2025	₱18.20	₱18.98	₱18.20	10K shares	₱192K	₱0.00	0.00%
Jan 31, 2025	₱18.20	₱18.50	₱17.10	10K shares	₱186K	+₱1.17	+6.43%
Jan 30, 2025	₱17.10	₱18.98	₱17.06	11K shares	₱185K	-₱0.86	-5.00%
Jan 28, 2025	₱18.00	₱18.20	₱18.00	900 shares	₱16K	-₱0.20	-1.10%
Jan 27, 2025	₱18.20	₱18.20	₱18.20	0	₱0	₱0.00	0.00%
Jan 24, 2025	₱18.20	₱18.20	₱18.20	2K shares	₱36K	₱0.00	0.00%
Jan 23, 2025	₱18.20	₱18.20	₱18.20	4K shares	₱64K	₱0.00	0.00%
Jan 22, 2025	₱18.20	₱18.20	₱18.20	0	₱0	₱0.00	0.00%
Jan 21, 2025	₱18.20	₱18.40	₱18.20	3K shares	₱58K	-₱0.20	-1.09%
Jan 20, 2025	₱18.40	₱18.50	₱18.40	2K shares	₱37K	-₱0.10	-0.54%
Jan 17, 2025	₱18.50	₱18.50	₱18.50	3K shares	₱48K	₱0.00	0.00%
Jan 16, 2025	₱18.50	₱18.50	₱18.50	0	₱0	₱0.00	0.00%
Jan 15, 2025	₱18.50	₱18.50	₱18.00	2K shares	₱31K	+₱0.51	+2.78%
Jan 14, 2025	₱18.00	₱18.00	₱18.00	0	₱0	₱0.00	0.00%
Jan 13, 2025	₱18.00	₱18.00	₱18.00	3K shares	₱52K	₱0.00	0.00%
Jan 10, 2025	₱18.00	₱18.50	₱18.00	3K shares	₱51K	-₱0.49	-2.70%
Jan 09, 2025	₱18.50	₱18.50	₱16.94	55K shares	₱960K	+₱0.51	+2.78%
Jan 08, 2025	₱18.00	₱18.50	₱18.00	5K shares	₱90K	-₱0.49	-2.70%
Jan 07, 2025	₱18.50	₱18.90	₱18.00	19K shares	₱350K	+₱0.51	+2.78%
Jan 06, 2025	₱18.00	₱18.58	₱18.00	14K shares	₱249K	-₱0.22	-1.21%
Jan 03, 2025	₱18.22	₱18.90	₱18.20	62K shares	₱1.14 Million	+₱0.02	+0.11%
Jan 02, 2025	₱18.20	₱19.00	₱18.20	9K shares	₱164K	-₱0.77	-4.21%
Dec 27, 2024	₱19.00	₱19.00	₱18.00	37K shares	₱671K	+₱0.94	+4.97%
Dec 26, 2024	₱18.10	₱18.20	₱18.10	4K shares	₱76K	-₱0.10	-0.55%
Dec 23, 2024	₱18.20	₱18.30	₱18.20	13K shares	₱237K	-₱0.10	-0.55%
Dec 20, 2024	₱18.30	₱18.36	₱17.68	10K shares	₱175K	-₱0.10	-0.54%
Dec 19, 2024	₱18.40	₱18.48	₱18.40	4K shares	₱74K	-₱0.08	-0.43%
Dec 18, 2024	₱18.48	₱18.68	₱18.20	2K shares	₱41K	-₱0.20	-1.07%
Dec 17, 2024	₱18.68	₱18.90	₱18.50	4K shares	₱68K	-₱0.22	-1.16%
Dec 16, 2024	₱18.90	₱18.90	₱18.80	7K shares	₱125K	-₱0.08	-0.42%
Dec 13, 2024	₱18.98	₱19.20	₱18.00	25K shares	₱458K	+₱1.03	+5.44%
Dec 12, 2024	₱18.00	₱19.40	₱18.00	4K shares	₱76K	-₱1.30	-7.22%
Dec 11, 2024	₱19.40	₱19.40	₱19.40	0	₱0	₱0.00	0.00%
Dec 10, 2024	₱19.40	₱19.40	₱18.80	4K shares	₱76K	₱0.00	0.00%
Dec 09, 2024	₱19.40	₱19.40	₱17.20	5K shares	₱99K	₱0.00	0.00%
Dec 06, 2024	₱19.40	₱19.40	₱18.80	13K shares	₱242K	+₱0.41	+2.11%
Dec 05, 2024	₱19.00	₱19.00	₱19.00	0	₱0	₱0.00	0.00%
Dec 04, 2024	₱19.00	₱19.00	₱18.50	5K shares	₱90K	₱0.00	0.00%
Dec 03, 2024	₱19.00	₱19.80	₱18.70	29K shares	₱534K	-₱0.77	-4.04%
Dec 02, 2024	₱19.80	₱19.80	₱19.80	0	₱0	₱0.00	0.00%
Nov 29, 2024	₱19.80	₱19.80	₱19.70	100 shares	₱2K	+₱0.10	+0.51%
Nov 28, 2024	₱19.70	₱19.70	₱19.70	200 shares	₱4K	₱0.00	0.00%
Nov 27, 2024	₱19.70	₱19.70	₱19.00	14K shares	₱280K	+₱0.20	+1.03%
Nov 26, 2024	₱19.50	₱19.50	₱19.30	12K shares	₱238K	+₱0.20	+1.04%
Nov 25, 2024	₱19.30	₱19.50	₱17.50	10K shares	₱184K	-₱0.20	-1.03%
Nov 22, 2024	₱19.50	₱19.78	₱19.00	135K shares	₱2.62 Million	-₱0.28	-1.42%
Nov 21, 2024	₱19.78	₱19.94	₱18.60	17K shares	₱314K	-₱0.16	-0.80%
Nov 20, 2024	₱19.94	₱19.94	₱19.70	500 shares	₱10K	+₱0.24	+1.22%

Advanced Filters

Narrow down the PHN 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.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of PHN historical performance

The price chart displays PHN 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 PHN price history

Oct

2025

October 27, 2025

Lowest Price

₱16.02

Lowest price of ₱16.02 recorded, marking the period's minimum valuation, with a -2.32% decline on that day

May

2025

May 19, 2025

Highest Trading Volume

₱18.00 1.00M Shares (₱18.00M total value)

Most actively traded day with 1.00M shares (₱18.00M total value) at ₱18.00 per share, indicating peak investor activity

Jan

2025

January 31, 2025

Biggest Daily Gain

₱18.20 (+6.43%)

Single-day gain of 6.43% with ₱1.17 price increase, the largest percentage rise in this period, with 10K shares changing hands

Dec

2024

December 12, 2024

Biggest Daily Loss

₱18.00 (-7.22%)

Single-day loss of -7.22% with ₱1.30 price decrease, the largest percentage drop in this period, with 4K shares traded during the decline

Nov

2024

November 20, 2024

Highest Price

₱19.94

Peak price of ₱19.94 reached during this period, representing the stock's maximum value, with 500 shares traded and +1.22% price movement on that day

Historical Insights

Statistical analysis of PHN price movements

Price Volatility

Moderate

PHN showed moderate volatility with a standard deviation of 1.55% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, PHN recorded 41 positive days, 63 negative days, and 141 unchanged days, resulting in a win rate of 16.7% for the period.

Average Daily Change

-0.06%

The stock demonstrated an average daily change of -0.06%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱3.92

The trading range spread for PHN was ₱3.92, 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 PHN by sector and company group

CHP Cemex Holdings Philippines, Inc. ₱1.03 0.98%

MWIDE Megawide Construction Corporation ₱2.76 0.00%

EEI EEI Corporation ₱2.89 3.96%

ECVC East Coast Vulcan Corporation ₱0.260 -1.89%

CA Concrete Aggregates Corp. "A" ₱53.00 0.00%

PNC Philippine National Construction Corporation ₱4.90 0.00%

T TKC Metals Corporation ₱0.315 0.00%

CAB Concrete Aggregates Corp. "B" ₱53.65 0.00%

Historical Price Data FAQs

Common questions about PHN stock price history

What is the PHN stock price history page?

The PHN stock price history page provides comprehensive historical trading data for Phinma 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 PHN 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 PHN 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 PHN?

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 PHN 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 PHN?

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

PHN Stock Price History - Phinma Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs