PHR Stock Price History - PH Resorts Group Holdings, Inc.
Best Day
₱0.164
June 13, 2025
Worst Day
₱0.144
July 09, 2025
Average Volume
839.5K
Daily Average
Most Traded
4.4M
July 11, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | ₱0.156 | ₱0.156 | ₱0.145 | 4,430,000 | ₱660,600.00 | +0.01 | +6.12% |
| Jul 10, 2025 | ₱0.147 | ₱0.147 | ₱0.144 | 290,000 | ₱42,190.00 | +0.00 | +2.08% |
| Jul 09, 2025 | ₱0.144 | ₱0.149 | ₱0.144 | 1,560,000 | ₱226,590.00 | -0.00 | -3.36% |
| Jul 08, 2025 | ₱0.149 | ₱0.150 | ₱0.144 | 200,000 | ₱29,610.00 | +0.01 | +3.47% |
| Jul 07, 2025 | ₱0.144 | ₱0.150 | ₱0.140 | 470,000 | ₱67,510.00 | -0.00 | -3.36% |
| Jul 04, 2025 | ₱0.149 | ₱0.149 | ₱0.140 | 1,460,000 | ₱215,990.00 | 0.00 | 0.00% |
| Jul 03, 2025 | ₱0.149 | ₱0.153 | ₱0.145 | 1,010,000 | ₱150,810.00 | -0.00 | -2.61% |
| Jul 02, 2025 | ₱0.153 | ₱0.156 | ₱0.152 | 340,000 | ₱52,310.00 | -0.00 | -1.92% |
| Jul 01, 2025 | ₱0.156 | ₱0.156 | ₱0.153 | 100,000 | ₱15,600.00 | +0.00 | +1.96% |
| Jun 30, 2025 | ₱0.153 | ₱0.153 | ₱0.150 | 440,000 | ₱66,640.00 | +0.00 | +0.66% |
| Jun 27, 2025 | ₱0.152 | ₱0.158 | ₱0.147 | 260,000 | ₱40,240.00 | +0.01 | +3.40% |
| Jun 26, 2025 | ₱0.147 | ₱0.159 | ₱0.145 | 360,000 | ₱53,440.00 | -0.01 | -7.55% |
| Jun 25, 2025 | ₱0.159 | ₱0.160 | ₱0.159 | 600,000 | ₱95,490.00 | 0.00 | 0.00% |
| Jun 24, 2025 | ₱0.159 | ₱0.160 | ₱0.144 | 630,000 | ₱97,170.00 | +0.00 | +2.58% |
| Jun 23, 2025 | ₱0.155 | ₱0.160 | ₱0.155 | 330,000 | ₱51,450.00 | -0.00 | -0.64% |
| Jun 20, 2025 | ₱0.156 | ₱0.160 | ₱0.156 | 1,340,000 | ₱209,280.00 | -0.00 | -0.64% |
| Jun 19, 2025 | ₱0.157 | ₱0.160 | ₱0.155 | 330,000 | ₱51,710.00 | -0.00 | -1.88% |
| Jun 18, 2025 | ₱0.160 | ₱0.160 | ₱0.154 | 440,000 | ₱69,320.00 | +0.00 | +1.91% |
| Jun 17, 2025 | ₱0.157 | ₱0.162 | ₱0.157 | 700,000 | ₱110,350.00 | -0.00 | -0.63% |
| Jun 16, 2025 | ₱0.158 | ₱0.162 | ₱0.156 | 950,000 | ₱150,070.00 | -0.01 | -3.66% |
| Jun 13, 2025 | ₱0.164 | ₱0.168 | ₱0.156 | 1,390,000 | ₱230,920.00 | +0.01 | +5.13% |
Advanced Filters
Narrow down the PHR 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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics