- Stock Price
- Price History
- Dividends
- Dividend History
PHN Stock Price History - Phinma Corporation
Best Day (1Y)
₱18.00
June 19, 2025
Worst Day (1Y)
₱12.40
May 26, 2026
Average Volume (1Y)
9K
Daily Average
Most Traded (1Y)
517K
April 16, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | ₱13.26 | ₱14.00 | ₱12.52 | 18K shares | ₱251K | +₱0.78 | +5.91% |
| Jun 10, 2026 | ₱12.52 | ₱12.52 | ₱12.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱12.52 | ₱12.52 | ₱12.52 | 500 shares | ₱6K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱12.52 | ₱13.36 | ₱12.52 | 8K shares | ₱103K | -₱0.81 | -6.43% |
| Jun 05, 2026 | ₱13.38 | ₱13.38 | ₱12.52 | 11K shares | ₱143K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱13.38 | ₱13.40 | ₱13.38 | 1K shares | ₱15K | -₱0.02 | -0.15% |
| Jun 03, 2026 | ₱13.40 | ₱13.40 | ₱12.90 | 10K shares | ₱134K | +₱0.52 | +3.88% |
| Jun 02, 2026 | ₱12.90 | ₱12.90 | ₱12.50 | 12K shares | ₱156K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱12.90 | ₱13.00 | ₱12.90 | 3K shares | ₱37K | -₱0.10 | -0.77% |
| May 29, 2026 | ₱13.00 | ₱13.18 | ₱13.00 | 1K shares | ₱16K | -₱0.18 | -1.37% |
| May 28, 2026 | ₱13.18 | ₱13.18 | ₱12.40 | 100 shares | ₱1K | +₱0.83 | +6.29% |
| May 26, 2026 | ₱12.40 | ₱12.40 | ₱12.40 | 1K shares | ₱15K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱12.40 | ₱12.84 | ₱12.40 | 62K shares | ₱786K | -₱0.39 | -3.13% |
| May 22, 2026 | ₱12.80 | ₱12.80 | ₱12.80 | 19K shares | ₱243K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱12.80 | ₱12.90 | ₱12.80 | 4K shares | ₱45K | -₱0.10 | -0.78% |
| May 20, 2026 | ₱12.90 | ₱12.96 | ₱12.90 | 3K shares | ₱36K | -₱0.06 | -0.46% |
| May 19, 2026 | ₱12.96 | ₱12.96 | ₱12.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱12.96 | ₱13.40 | ₱12.96 | 800 shares | ₱10K | -₱0.24 | -1.82% |
| May 15, 2026 | ₱13.20 | ₱13.48 | ₱13.00 | 6K shares | ₱74K | +₱0.20 | +1.54% |
| May 14, 2026 | ₱13.00 | ₱13.00 | ₱13.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱13.00 | ₱13.02 | ₱13.00 | 9K shares | ₱117K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱13.00 | ₱13.48 | ₱13.00 | 1K shares | ₱13K | -₱0.24 | -1.81% |
| May 11, 2026 | ₱13.24 | ₱13.24 | ₱13.18 | 600 shares | ₱8K | +₱0.06 | +0.46% |
| May 08, 2026 | ₱13.18 | ₱13.18 | ₱13.18 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱13.18 | ₱13.18 | ₱13.00 | 52K shares | ₱671K | +₱0.18 | +1.38% |
| May 06, 2026 | ₱13.00 | ₱13.00 | ₱13.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2026 | ₱13.00 | ₱13.20 | ₱13.00 | 4K shares | ₱48K | -₱0.20 | -1.52% |
| May 04, 2026 | ₱13.20 | ₱13.20 | ₱13.00 | 400 shares | ₱5K | +₱0.20 | +1.54% |
| Apr 30, 2026 | ₱13.00 | ₱13.00 | ₱13.00 | 16K shares | ₱208K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱13.00 | ₱13.00 | ₱13.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱13.00 | ₱13.00 | ₱13.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱13.00 | ₱13.04 | ₱13.00 | 168K shares | ₱2.19 Million | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱13.00 | ₱13.00 | ₱13.00 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱13.00 | ₱13.00 | ₱13.00 | 38K shares | ₱489K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱13.00 | ₱13.38 | ₱13.00 | 6K shares | ₱74K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱13.00 | ₱13.00 | ₱13.00 | 5K shares | ₱68K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱13.00 | ₱13.28 | ₱13.00 | 6K shares | ₱83K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱13.00 | ₱13.30 | ₱13.00 | 14K shares | ₱187K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱13.00 | ₱13.28 | ₱13.00 | 517K shares | ₱6.72 Million | -₱0.29 | -2.26% |
| Apr 15, 2026 | ₱13.30 | ₱13.32 | ₱13.30 | 100 shares | ₱1K | -₱0.02 | -0.15% |
| Apr 14, 2026 | ₱13.32 | ₱13.38 | ₱13.32 | 500 shares | ₱7K | -₱0.06 | -0.45% |
| Apr 13, 2026 | ₱13.38 | ₱13.38 | ₱13.38 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱13.38 | ₱13.38 | ₱13.38 | 200 shares | ₱3K | -₱0.02 | -0.15% |
| Apr 08, 2026 | ₱13.40 | ₱13.40 | ₱13.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱13.40 | ₱13.40 | ₱13.40 | 200 shares | ₱3K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱13.40 | ₱13.40 | ₱13.40 | 4K shares | ₱50K | +₱0.37 | +2.76% |
| Apr 01, 2026 | ₱13.04 | ₱13.50 | ₱13.04 | 500 shares | ₱7K | -₱0.44 | -3.41% |
| Mar 31, 2026 | ₱13.50 | ₱14.00 | ₱13.02 | 13K shares | ₱182K | +₱0.45 | +3.37% |
| Mar 30, 2026 | ₱13.06 | ₱14.40 | ₱13.02 | 12K shares | ₱158K | -₱1.30 | -9.93% |
| Mar 27, 2026 | ₱14.50 | ₱15.38 | ₱14.50 | 13K shares | ₱195K | -₱0.29 | -2.03% |
| Mar 26, 2026 | ₱14.80 | ₱15.30 | ₱14.80 | 900 shares | ₱13K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱14.80 | ₱15.48 | ₱14.80 | 26K shares | ₱387K | -₱0.65 | -4.39% |
| Mar 24, 2026 | ₱15.48 | ₱15.48 | ₱14.00 | 64K shares | ₱902K | +₱0.39 | +2.52% |
| Mar 23, 2026 | ₱15.10 | ₱15.48 | ₱14.22 | 6K shares | ₱93K | -₱0.39 | -2.58% |
| Mar 19, 2026 | ₱15.50 | ₱15.50 | ₱14.16 | 200 shares | ₱3K | +₱1.47 | +9.46% |
| Mar 18, 2026 | ₱14.16 | ₱15.58 | ₱14.16 | 15K shares | ₱218K | -₱1.29 | -9.11% |
| Mar 17, 2026 | ₱15.58 | ₱15.58 | ₱14.52 | 1K shares | ₱17K | +₱1.14 | +7.30% |
| Mar 16, 2026 | ₱14.52 | ₱15.00 | ₱14.52 | 57K shares | ₱823K | -₱0.46 | -3.20% |
| Mar 13, 2026 | ₱15.00 | ₱15.00 | ₱14.50 | 100 shares | ₱2K | +₱0.52 | +3.45% |
| Mar 12, 2026 | ₱14.50 | ₱14.50 | ₱14.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱14.50 | ₱14.70 | ₱14.30 | 2K shares | ₱23K | +₱0.20 | +1.40% |
| Mar 10, 2026 | ₱14.30 | ₱15.04 | ₱14.30 | 7K shares | ₱99K | -₱0.70 | -4.92% |
| Mar 09, 2026 | ₱15.04 | ₱15.38 | ₱15.04 | 400 shares | ₱6K | -₱0.33 | -2.21% |
| Mar 06, 2026 | ₱15.38 | ₱15.38 | ₱15.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱15.38 | ₱15.38 | ₱15.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱15.38 | ₱15.40 | ₱15.04 | 200 shares | ₱3K | -₱0.02 | -0.13% |
| Mar 03, 2026 | ₱15.40 | ₱15.40 | ₱15.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱15.40 | ₱15.40 | ₱15.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱15.40 | ₱15.44 | ₱15.16 | 14K shares | ₱213K | -₱0.04 | -0.26% |
| Feb 26, 2026 | ₱15.44 | ₱15.44 | ₱15.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱15.44 | ₱15.44 | ₱15.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱15.44 | ₱15.44 | ₱15.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱15.44 | ₱15.46 | ₱15.20 | 35K shares | ₱538K | -₱0.02 | -0.13% |
| Feb 20, 2026 | ₱15.46 | ₱15.46 | ₱15.10 | 6K shares | ₱86K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱15.46 | ₱15.46 | ₱15.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱15.46 | ₱15.46 | ₱15.18 | 3K shares | ₱46K | +₱0.28 | +1.84% |
| Feb 16, 2026 | ₱15.18 | ₱15.20 | ₱15.10 | 1K shares | ₱17K | -₱0.02 | -0.13% |
| Feb 13, 2026 | ₱15.20 | ₱15.20 | ₱15.20 | 600 shares | ₱9K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱15.20 | ₱15.60 | ₱15.20 | 3K shares | ₱39K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱15.20 | ₱15.80 | ₱15.20 | 1K shares | ₱17K | -₱0.58 | -3.80% |
| Feb 10, 2026 | ₱15.80 | ₱16.00 | ₱15.14 | 24K shares | ₱368K | -₱0.20 | -1.25% |
| Feb 09, 2026 | ₱16.00 | ₱16.00 | ₱16.00 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱16.00 | ₱16.18 | ₱15.16 | 6K shares | ₱93K | +₱0.37 | +2.30% |
| Feb 05, 2026 | ₱15.64 | ₱16.18 | ₱15.64 | 16K shares | ₱252K | -₱0.52 | -3.34% |
| Feb 04, 2026 | ₱16.18 | ₱16.36 | ₱15.10 | 4K shares | ₱63K | -₱0.18 | -1.10% |
| Feb 03, 2026 | ₱16.36 | ₱16.36 | ₱16.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱16.36 | ₱16.36 | ₱16.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱16.36 | ₱16.36 | ₱16.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱16.36 | ₱16.36 | ₱16.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱16.36 | ₱16.36 | ₱16.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱16.36 | ₱16.36 | ₱15.06 | 2K shares | ₱33K | +₱0.37 | +2.25% |
| Jan 26, 2026 | ₱16.00 | ₱16.00 | ₱15.30 | 4K shares | ₱64K | +₱1.07 | +6.67% |
| Jan 23, 2026 | ₱15.00 | ₱16.00 | ₱15.00 | 27K shares | ₱405K | -₱0.94 | -6.25% |
| Jan 22, 2026 | ₱16.00 | ₱16.00 | ₱16.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱16.00 | ₱16.08 | ₱15.14 | 8K shares | ₱121K | -₱0.08 | -0.50% |
| Jan 20, 2026 | ₱16.08 | ₱16.10 | ₱16.08 | 800 shares | ₱13K | -₱0.10 | -0.62% |
| Jan 19, 2026 | ₱16.18 | ₱16.22 | ₱15.12 | 200 shares | ₱3K | -₱0.04 | -0.25% |
| Jan 16, 2026 | ₱16.22 | ₱16.32 | ₱15.74 | 43K shares | ₱672K | -₱0.10 | -0.61% |
| Jan 15, 2026 | ₱16.32 | ₱16.38 | ₱15.60 | 6K shares | ₱97K | +₱0.75 | +4.62% |
| Jan 14, 2026 | ₱15.60 | ₱15.60 | ₱15.60 | 111K shares | ₱1.73 Million | -₱0.76 | -4.88% |
| Jan 13, 2026 | ₱16.40 | ₱16.50 | ₱15.00 | 3K shares | ₱47K | -₱0.10 | -0.61% |
| Jan 12, 2026 | ₱16.50 | ₱16.60 | ₱16.50 | 100 shares | ₱2K | -₱0.10 | -0.60% |
| Jan 09, 2026 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱16.60 | ₱16.60 | ₱16.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱16.60 | ₱16.70 | ₱13.50 | 6K shares | ₱96K | -₱0.10 | -0.60% |
| Jan 02, 2026 | ₱16.70 | ₱16.70 | ₱16.70 | 1K shares | ₱22K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱16.70 | ₱16.70 | ₱15.64 | 47K shares | ₱758K | +₱1.11 | +6.64% |
| Dec 26, 2025 | ₱15.66 | ₱15.66 | ₱15.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱15.66 | ₱16.00 | ₱15.66 | 111K shares | ₱1.74 Million | -₱0.33 | -2.13% |
| Dec 22, 2025 | ₱16.00 | ₱16.00 | ₱16.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱16.00 | ₱16.40 | ₱16.00 | 2K shares | ₱32K | -₱0.39 | -2.44% |
| Dec 18, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱16.40 | ₱16.40 | ₱15.00 | 8K shares | ₱127K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱16.40 | ₱16.40 | ₱15.04 | 2K shares | ₱25K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱16.40 | ₱16.40 | ₱16.38 | 1K shares | ₱16K | +₱0.02 | +0.12% |
| Nov 27, 2025 | ₱16.38 | ₱16.38 | ₱16.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱16.38 | ₱16.38 | ₱16.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱16.38 | ₱16.38 | ₱16.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱16.38 | ₱16.38 | ₱16.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱16.38 | ₱16.38 | ₱16.38 | 4K shares | ₱67K | ₱0.00 | 0.00% |
| 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% |
This historical data puts the recent movement of the PHN 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 PHN sits within its recent range.
Price & Volume Charts
Visual representation of PHN historical performance for the selected period
Historical Price Chart
The chart displays PHN 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 PHN price history for the selected period
May
2026
May 26, 2026
Lowest Price
₱12.40
Lowest price of ₱12.40 recorded, marking the period's minimum valuation
Apr
2026
April 16, 2026
Highest Trading Volume
₱13.00
517K Shares (₱6.72M total value)
Most actively traded day with 517K shares (₱6.72M total value) at ₱13.00 per share, indicating peak investor activity
Mar
2026
March 30, 2026
Biggest Daily Loss
₱13.06
(-9.93%)
Single-day loss of -9.93% with ₱1.30 price decrease, the largest percentage drop in this period, with 12K shares traded during the decline
Mar
2026
March 19, 2026
Biggest Daily Gain
₱15.50
(+9.46%)
Single-day gain of 9.46% with ₱1.47 price increase, the largest percentage rise in this period, with 200 shares changing hands
Jun
2025
June 19, 2025
Highest Price
₱18.00
Peak price of ₱18.00 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of PHN price movements for the selected period
Long-Term Trend (MA200)
Bearish
PHN is trading 14.18% below the 200-day Moving Average (₱15.45). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
PHN showed moderate volatility with a standard deviation of 2.02% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from June 12, 2025 to June 12, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PHN recorded 36 positive days, 70 negative days, and 138 unchanged days, resulting in a win rate of 14.8% for the period.
Average Daily Change
-0.10%
The stock demonstrated an average daily change of -0.10%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱5.60
The trading range spread for PHN was ₱5.60, 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 industry.
Historical Price Data FAQs
Common questions about PHN stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PHN's 52-week trading range?
PHN has traded between ₱12.40 and ₱18.00 over the past 52 weeks for Phinma Corporation, representing a price range of 45.2%. Currently trading at ₱13.26, the stock is 6.9% above its 52-week low and 26.3% below its 52-week high.
How has PHN performed year-to-date (YTD)?
Year-to-date in 2026, PHN has declined 20.6% from ₱16.70 to ₱13.26 for Phinma Corporation. The stock reached a YTD high of ₱16.70 and a low of ₱12.40.
What is PHN's 50-day moving average (MA50)?
The 50-day moving average for Phinma Corporation (PHN) is ₱13.08. The stock is currently trading above this level at ₱13.26, which is 1.4% above the 50-day MA.
What is PHN's 200-day moving average (MA200)?
The 200-day moving average for Phinma Corporation (PHN) is ₱15.45. The stock is currently trading below this key long-term indicator at ₱13.26, which is 14.2% below the 200-day MA.