PHR Stock Price History - PH Resorts Group Holdings, Inc.
Best Day
₱0.204
August 22, 2025
Worst Day
₱0.177
July 25, 2025
Average Volume
2.2M
Daily Average
Most Traded
4.9M
July 29, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | ₱0.204 | ₱0.209 | ₱0.187 | 4,130,000 | ₱820,380.00 | +0.02 | +9.09% |
| Aug 20, 2025 | ₱0.187 | ₱0.187 | ₱0.170 | 3,810,000 | ₱691,640.00 | +0.01 | +2.75% |
| Aug 19, 2025 | ₱0.182 | ₱0.186 | ₱0.170 | 2,760,000 | ₱483,040.00 | -0.00 | -2.15% |
| Aug 18, 2025 | ₱0.186 | ₱0.189 | ₱0.170 | 1,810,000 | ₱318,470.00 | -0.00 | -1.59% |
| Aug 15, 2025 | ₱0.189 | ₱0.189 | ₱0.182 | 1,810,000 | ₱332,330.00 | -0.00 | -1.56% |
| Aug 14, 2025 | ₱0.192 | ₱0.195 | ₱0.187 | 1,530,000 | ₱290,170.00 | +0.01 | +2.67% |
| Aug 13, 2025 | ₱0.187 | ₱0.190 | ₱0.182 | 1,340,000 | ₱246,610.00 | -0.00 | -1.58% |
| Aug 12, 2025 | ₱0.190 | ₱0.190 | ₱0.185 | 620,000 | ₱115,270.00 | +0.00 | +2.15% |
| Aug 11, 2025 | ₱0.186 | ₱0.201 | ₱0.185 | 3,240,000 | ₱629,470.00 | -0.01 | -5.10% |
| Aug 08, 2025 | ₱0.196 | ₱0.197 | ₱0.185 | 1,500,000 | ₱284,030.00 | -0.00 | -0.51% |
| Aug 07, 2025 | ₱0.197 | ₱0.200 | ₱0.197 | 180,000 | ₱35,470.00 | -0.00 | -1.50% |
| Aug 06, 2025 | ₱0.200 | ₱0.201 | ₱0.200 | 280,000 | ₱56,170.00 | -0.00 | -0.99% |
| Aug 05, 2025 | ₱0.202 | ₱0.202 | ₱0.186 | 680,000 | ₱133,660.00 | +0.02 | +8.60% |
| Aug 04, 2025 | ₱0.186 | ₱0.201 | ₱0.186 | 90,000 | ₱16,950.00 | -0.01 | -7.46% |
| Aug 01, 2025 | ₱0.201 | ₱0.201 | ₱0.181 | 3,080,000 | ₱589,570.00 | +0.01 | +3.08% |
| Jul 31, 2025 | ₱0.195 | ₱0.200 | ₱0.186 | 1,890,000 | ₱357,370.00 | -0.00 | -1.52% |
| Jul 30, 2025 | ₱0.198 | ₱0.202 | ₱0.188 | 1,130,000 | ₱221,300.00 | +0.00 | +2.06% |
| Jul 29, 2025 | ₱0.194 | ₱0.202 | ₱0.187 | 4,900,000 | ₱983,940.00 | -0.00 | -2.02% |
| Jul 28, 2025 | ₱0.198 | ₱0.198 | ₱0.168 | 3,800,000 | ₱706,440.00 | +0.02 | +11.86% |
| Jul 25, 2025 | ₱0.177 | ₱0.183 | ₱0.169 | 1,360,000 | ₱235,360.00 | -0.01 | -3.28% |
| Jul 24, 2025 | ₱0.183 | ₱0.192 | ₱0.176 | 4,340,000 | ₱791,570.00 | +0.01 | +3.39% |
| Jul 23, 2025 | ₱0.177 | ₱0.180 | ₱0.165 | 3,620,000 | ₱619,700.00 | 0.00 | 0.00% |
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