PHN Stock Price History - Phinma Corporation

Advanced Filters
Best Day
₱17.90
July 16, 2025
Worst Day
₱17.60
July 04, 2025
Average Volume
8.2K
Daily Average
Most Traded
143.7K
July 17, 2025
Date Close High Low Volume Value Change Change %
Jul 31, 2025 ₱17.88 ₱17.88 ₱17.88 0 ₱0.00 0.00 0.00%
Jul 30, 2025 ₱17.88 ₱17.88 ₱17.88 0 ₱0.00 0.00 0.00%
Jul 29, 2025 ₱17.88 ₱17.88 ₱17.40 700 ₱12,468.00 0.00 0.00%
Jul 28, 2025 ₱17.88 ₱17.88 ₱17.88 0 ₱0.00 0.00 0.00%
Jul 25, 2025 ₱17.88 ₱17.88 ₱17.88 0 ₱0.00 0.00 0.00%
Jul 24, 2025 ₱17.88 ₱17.88 ₱17.88 0 ₱0.00 0.00 0.00%
Jul 23, 2025 ₱17.88 ₱17.88 ₱17.88 200 ₱3,576.00 0.00 0.00%
Jul 22, 2025 ₱17.88 ₱17.88 ₱17.82 7,400 ₱132,020.00 +0.02 +0.11%
Jul 21, 2025 ₱17.86 ₱17.88 ₱17.70 5,200 ₱92,200.00 -0.02 -0.11%
Jul 18, 2025 ₱17.88 ₱17.88 ₱17.12 1,100 ₱19,590.00 0.00 0.00%
Jul 17, 2025 ₱17.88 ₱17.90 ₱17.08 143,700 ₱2,566,992.00 -0.02 -0.11%
Jul 16, 2025 ₱17.90 ₱17.90 ₱17.90 0 ₱0.00 0.00 0.00%
Jul 15, 2025 ₱17.90 ₱17.90 ₱17.84 6,300 ₱112,764.00 +0.06 +0.34%
Jul 14, 2025 ₱17.84 ₱17.84 ₱17.84 0 ₱0.00 0.00 0.00%
Jul 11, 2025 ₱17.84 ₱17.84 ₱17.84 5,100 ₱90,984.00 0.00 0.00%
Jul 10, 2025 ₱17.84 ₱17.84 ₱17.84 5,000 ₱89,200.00 0.00 0.00%
Jul 09, 2025 ₱17.84 ₱17.90 ₱17.08 700 ₱12,118.00 -0.06 -0.34%
Jul 08, 2025 ₱17.90 ₱17.90 ₱17.90 100 ₱1,790.00 0.00 0.00%
Jul 07, 2025 ₱17.90 ₱17.90 ₱17.60 1,000 ₱17,900.00 +0.30 +1.70%
Jul 04, 2025 ₱17.60 ₱17.60 ₱17.60 1,200 ₱21,120.00 0.00 0.00%
Jul 03, 2025 ₱17.60 ₱17.80 ₱17.60 11,400 ₱200,920.00 -0.20 -1.12%
Jul 02, 2025 ₱17.80 ₱17.80 ₱17.80 0 ₱0.00 0.00 0.00%
Jul 01, 2025 ₱17.80 ₱17.90 ₱17.80 200 ₱3,560.00 -0.10 -0.56%
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.

Reset Filters
 
Explore the Philippine Stocks