- Stock Price
- Price History
ZHI Stock Price History - Zeus Holdings, Inc.
Best Day (1Y)
₱0.0850
October 21, 2025
Worst Day (1Y)
₱0.0500
July 30, 2026
Average Volume (1Y)
294K
Daily Average
Most Traded (1Y)
11.48M
August 17, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | ₱0.0760 | ₱0.0800 | ₱0.0760 | 530K shares | ₱42K | -₱0.00 | -5.00% |
| Aug 17, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0620 | 11.48M shares | ₱881K | +₱0.02 | +29.03% |
| Aug 14, 2026 | ₱0.0620 | ₱0.0630 | ₱0.0620 | 40K shares | ₱2K | -₱0.00 | -1.59% |
| Aug 13, 2026 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 100K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.0630 | ₱0.0690 | ₱0.0630 | 110K shares | ₱7K | -₱0.01 | -8.70% |
| Aug 11, 2026 | ₱0.0690 | ₱0.0690 | ₱0.0630 | 550K shares | ₱36K | +₱0.00 | +6.15% |
| Aug 10, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0610 | 100K shares | ₱6K | +₱0.00 | +4.84% |
| Aug 07, 2026 | ₱0.0620 | ₱0.0620 | ₱0.0620 | 1.07M shares | ₱66K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.0620 | ₱0.0650 | ₱0.0620 | 350K shares | ₱22K | -₱0.00 | -4.62% |
| Aug 05, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 90K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.0650 | ₱0.0680 | ₱0.0650 | 1.04M shares | ₱68K | -₱0.00 | -4.41% |
| Aug 03, 2026 | ₱0.0680 | ₱0.0700 | ₱0.0620 | 640K shares | ₱42K | +₱0.01 | +9.68% |
| Jul 31, 2026 | ₱0.0620 | ₱0.0750 | ₱0.0600 | 4.00M shares | ₱252K | +₱0.01 | +24.00% |
| Jul 30, 2026 | ₱0.0500 | ₱0.0510 | ₱0.0500 | 3.43M shares | ₱172K | -₱0.00 | -1.96% |
| Jul 29, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 60K shares | ₱3K | -₱0.00 | -3.77% |
| Jul 27, 2026 | ₱0.0530 | ₱0.0550 | ₱0.0530 | 5.12M shares | ₱271K | -₱0.00 | -3.64% |
| Jul 24, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.0550 | ₱0.0580 | ₱0.0550 | 60K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0530 | 140K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.0550 | ₱0.0610 | ₱0.0550 | 1.33M shares | ₱75K | +₱0.00 | +3.77% |
| Jul 17, 2026 | ₱0.0530 | ₱0.0590 | ₱0.0530 | 360K shares | ₱20K | -₱0.00 | -1.85% |
| Jul 16, 2026 | ₱0.0540 | ₱0.0590 | ₱0.0510 | 450K shares | ₱25K | +₱0.00 | +5.88% |
| Jul 15, 2026 | ₱0.0510 | ₱0.0540 | ₱0.0510 | 200K shares | ₱10K | -₱0.00 | -5.56% |
| Jul 14, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 220K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 10K shares | ₱540 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 10K shares | ₱540 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.0540 | ₱0.0560 | ₱0.0540 | 390K shares | ₱21K | -₱0.00 | -3.57% |
| Jul 07, 2026 | ₱0.0560 | ₱0.0600 | ₱0.0560 | 70K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.0560 | ₱0.0580 | ₱0.0560 | 150K shares | ₱9K | -₱0.00 | -3.45% |
| Jul 03, 2026 | ₱0.0580 | ₱0.0600 | ₱0.0540 | 160K shares | ₱9K | +₱0.01 | +13.73% |
| Jul 02, 2026 | ₱0.0510 | ₱0.0550 | ₱0.0510 | 30K shares | ₱2K | -₱0.00 | -7.27% |
| Jul 01, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0500 | 180K shares | ₱10K | +₱0.01 | +10.00% |
| Jun 30, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 40K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 10K shares | ₱500 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.0500 | ₱0.0510 | ₱0.0500 | 310K shares | ₱16K | -₱0.00 | -1.96% |
| Jun 23, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 10K shares | ₱510 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.0510 | ₱0.0540 | ₱0.0510 | 20K shares | ₱1K | -₱0.00 | -5.56% |
| Jun 18, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 10K shares | ₱540 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 10K shares | ₱540 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.0540 | ₱0.0550 | ₱0.0500 | 110K shares | ₱6K | -₱0.00 | -1.82% |
| Jun 11, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 40K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.0550 | ₱0.0620 | ₱0.0500 | 230K shares | ₱13K | -₱0.01 | -11.29% |
| Jun 09, 2026 | ₱0.0620 | ₱0.0620 | ₱0.0510 | 70K shares | ₱4K | +₱0.01 | +21.57% |
| Jun 08, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.0510 | ₱0.0520 | ₱0.0510 | 20K shares | ₱1K | -₱0.00 | -1.92% |
| Jun 03, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 40K shares | ₱2K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 10K shares | ₱520 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 170K shares | ₱9K | -₱0.00 | -1.89% |
| May 26, 2026 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 190K shares | ₱10K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 80K shares | ₱4K | -₱0.00 | -1.85% |
| May 22, 2026 | ₱0.0540 | ₱0.0630 | ₱0.0540 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0530 | 30K shares | ₱2K | +₱0.00 | +1.89% |
| May 20, 2026 | ₱0.0530 | ₱0.0540 | ₱0.0530 | 150K shares | ₱8K | -₱0.00 | -5.36% |
| May 19, 2026 | ₱0.0560 | ₱0.0640 | ₱0.0560 | 40K shares | ₱2K | -₱0.00 | -3.45% |
| May 18, 2026 | ₱0.0580 | ₱0.0580 | ₱0.0580 | 10K shares | ₱580 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.0580 | ₱0.0580 | ₱0.0580 | 10K shares | ₱580 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.0580 | ₱0.0580 | ₱0.0580 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.0580 | ₱0.0640 | ₱0.0580 | 1.19M shares | ₱72K | -₱0.01 | -9.38% |
| May 12, 2026 | ₱0.0640 | ₱0.0640 | ₱0.0540 | 10K shares | ₱640 | +₱0.01 | +18.52% |
| May 11, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 10K shares | ₱540 | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 10K shares | ₱540 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.0540 | ₱0.0650 | ₱0.0530 | 240K shares | ₱14K | +₱0.00 | +1.89% |
| May 06, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0530 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.0530 | ₱0.0610 | ₱0.0530 | 30K shares | ₱2K | -₱0.01 | -13.11% |
| Apr 30, 2026 | ₱0.0610 | ₱0.0610 | ₱0.0610 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.0610 | ₱0.0620 | ₱0.0610 | 490K shares | ₱30K | -₱0.00 | -1.61% |
| Apr 28, 2026 | ₱0.0620 | ₱0.0620 | ₱0.0520 | 260K shares | ₱15K | +₱0.01 | +19.23% |
| Apr 27, 2026 | ₱0.0520 | ₱0.0530 | ₱0.0520 | 250K shares | ₱13K | -₱0.00 | -1.89% |
| Apr 24, 2026 | ₱0.0530 | ₱0.0530 | ₱0.0520 | 30K shares | ₱2K | -₱0.00 | -3.64% |
| Apr 23, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.0550 | ₱0.0560 | ₱0.0550 | 510K shares | ₱28K | -₱0.00 | -1.79% |
| Apr 20, 2026 | ₱0.0560 | ₱0.0570 | ₱0.0560 | 540K shares | ₱30K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0550 | 70K shares | ₱4K | +₱0.00 | +1.82% |
| Apr 16, 2026 | ₱0.0550 | ₱0.0550 | ₱0.0550 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.0550 | ₱0.0580 | ₱0.0550 | 260K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.0550 | ₱0.0560 | ₱0.0550 | 10K shares | ₱550 | -₱0.00 | -1.79% |
| Apr 13, 2026 | ₱0.0560 | ₱0.0560 | ₱0.0550 | 450K shares | ₱25K | +₱0.00 | +1.82% |
| Apr 10, 2026 | ₱0.0550 | ₱0.0640 | ₱0.0550 | 1.82M shares | ₱110K | +₱0.00 | +1.85% |
| Apr 08, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.0540 | ₱0.0540 | ₱0.0510 | 20K shares | ₱1K | +₱0.00 | +3.85% |
| Apr 06, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 250K shares | ₱13K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 10K shares | ₱520 | +₱0.00 | +1.96% |
| Mar 31, 2026 | ₱0.0510 | ₱0.0520 | ₱0.0450 | 1.56M shares | ₱71K | -₱0.00 | -1.92% |
| Mar 30, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.0520 | ₱0.0520 | ₱0.0520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.0520 | ₱0.0580 | ₱0.0500 | 40K shares | ₱2K | -₱0.00 | -8.77% |
| Mar 24, 2026 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.0570 | ₱0.0570 | ₱0.0570 | 120K shares | ₱7K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.0570 | ₱0.0580 | ₱0.0570 | 40K shares | ₱2K | -₱0.00 | -1.72% |
| Mar 16, 2026 | ₱0.0580 | ₱0.0580 | ₱0.0580 | 60K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.0580 | ₱0.0580 | ₱0.0570 | 20K shares | ₱1K | +₱0.00 | +1.75% |
| Mar 12, 2026 | ₱0.0570 | ₱0.0620 | ₱0.0560 | 1.05M shares | ₱60K | -₱0.00 | -8.06% |
| Mar 11, 2026 | ₱0.0620 | ₱0.0620 | ₱0.0610 | 20K shares | ₱1K | +₱0.00 | +1.64% |
| Mar 10, 2026 | ₱0.0610 | ₱0.0660 | ₱0.0600 | 230K shares | ₱15K | -₱0.00 | -7.58% |
| Mar 09, 2026 | ₱0.0660 | ₱0.0660 | ₱0.0600 | 190K shares | ₱12K | +₱0.01 | +10.00% |
| Mar 06, 2026 | ₱0.0600 | ₱0.0610 | ₱0.0600 | 300K shares | ₱18K | -₱0.00 | -1.64% |
| Mar 05, 2026 | ₱0.0610 | ₱0.0610 | ₱0.0610 | 220K shares | ₱13K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.0610 | ₱0.0650 | ₱0.0610 | 40K shares | ₱2K | -₱0.00 | -6.15% |
| Mar 03, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 1.10M shares | ₱72K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.0650 | ₱0.0680 | ₱0.0650 | 180K shares | ₱12K | -₱0.00 | -4.41% |
| Feb 25, 2026 | ₱0.0680 | ₱0.0680 | ₱0.0670 | 190K shares | ₱13K | +₱0.00 | +1.49% |
| Feb 24, 2026 | ₱0.0670 | ₱0.0670 | ₱0.0670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.0670 | ₱0.0670 | ₱0.0670 | 100K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.0670 | ₱0.0680 | ₱0.0670 | 40K shares | ₱3K | -₱0.00 | -1.47% |
| Feb 19, 2026 | ₱0.0680 | ₱0.0680 | ₱0.0610 | 1.23M shares | ₱76K | +₱0.00 | +3.03% |
| Feb 18, 2026 | ₱0.0660 | ₱0.0660 | ₱0.0630 | 70K shares | ₱4K | +₱0.00 | +4.76% |
| Feb 16, 2026 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.0630 | ₱0.0700 | ₱0.0610 | 440K shares | ₱28K | -₱0.01 | -8.70% |
| Feb 12, 2026 | ₱0.0690 | ₱0.0700 | ₱0.0650 | 230K shares | ₱15K | +₱0.00 | +2.99% |
| Feb 11, 2026 | ₱0.0670 | ₱0.0670 | ₱0.0670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.0670 | ₱0.0670 | ₱0.0650 | 280K shares | ₱19K | +₱0.00 | +3.08% |
| Feb 09, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 10K shares | ₱650 | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 130K shares | ₱8K | +₱0.00 | +1.56% |
| Feb 02, 2026 | ₱0.0640 | ₱0.0640 | ₱0.0640 | 150K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.0640 | ₱0.0640 | ₱0.0640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.0640 | ₱0.0640 | ₱0.0640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱0.0640 | ₱0.0640 | ₱0.0640 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.0640 | ₱0.0680 | ₱0.0640 | 500K shares | ₱33K | -₱0.00 | -5.88% |
| Jan 26, 2026 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 10K shares | ₱680 | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.0680 | ₱0.0760 | ₱0.0680 | 2.07M shares | ₱141K | -₱0.01 | -8.11% |
| Jan 22, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0730 | 20K shares | ₱1K | -₱0.00 | -1.33% |
| Jan 21, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.0750 | ₱0.0760 | ₱0.0750 | 20K shares | ₱2K | -₱0.00 | -1.32% |
| Jan 15, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0670 | 40K shares | ₱3K | +₱0.01 | +13.43% |
| Jan 14, 2026 | ₱0.0670 | ₱0.0680 | ₱0.0670 | 30K shares | ₱2K | -₱0.00 | -1.47% |
| Jan 13, 2026 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.0680 | ₱0.0740 | ₱0.0670 | 60K shares | ₱4K | -₱0.01 | -8.11% |
| Jan 09, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0710 | 630K shares | ₱46K | +₱0.00 | +2.78% |
| Jan 08, 2026 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 130K shares | ₱9K | +₱0.01 | +7.46% |
| Jan 07, 2026 | ₱0.0670 | ₱0.0670 | ₱0.0670 | 200K shares | ₱13K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.0670 | ₱0.0670 | ₱0.0670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱0.0670 | ₱0.0670 | ₱0.0670 | 10K shares | ₱670 | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.0670 | ₱0.0670 | ₱0.0670 | 10K shares | ₱670 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.0670 | ₱0.0690 | ₱0.0670 | 170K shares | ₱12K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.0670 | ₱0.0750 | ₱0.0670 | 20K shares | ₱1K | -₱0.01 | -10.67% |
| Dec 23, 2025 | ₱0.0750 | ₱0.0760 | ₱0.0750 | 50K shares | ₱4K | -₱0.00 | -1.32% |
| Dec 22, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0630 | 2.36M shares | ₱165K | +₱0.02 | +20.63% |
| Dec 19, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 80K shares | ₱5K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 400K shares | ₱25K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.0630 | ₱0.0660 | ₱0.0630 | 20K shares | ₱1K | -₱0.00 | -4.55% |
| Nov 26, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 70K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 10K shares | ₱660 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 10K shares | ₱660 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 10K shares | ₱660 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 40K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 10K shares | ₱660 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 10K shares | ₱660 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.0660 | ₱0.0700 | ₱0.0660 | 860K shares | ₱58K | -₱0.00 | -5.71% |
| Nov 06, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.0700 | ₱0.0760 | ₱0.0700 | 150K shares | ₱11K | -₱0.01 | -7.89% |
| Nov 04, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0700 | 60K shares | ₱5K | +₱0.01 | +8.57% |
| Nov 03, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 50K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.0700 | ₱0.0770 | ₱0.0700 | 60K shares | ₱4K | -₱0.01 | -9.09% |
| Oct 29, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 50K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 210K shares | ₱16K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0700 | 80K shares | ₱6K | +₱0.01 | +10.00% |
| Oct 24, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.0700 | ₱0.0750 | ₱0.0700 | 1.63M shares | ₱116K | +₱0.00 | +2.94% |
| Oct 22, 2025 | ₱0.0680 | ₱0.0850 | ₱0.0680 | 1.71M shares | ₱118K | -₱0.01 | -20.00% |
| Oct 21, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 60K shares | ₱5K | +₱0.00 | +2.41% |
| Oct 20, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0830 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0800 | 30K shares | ₱2K | +₱0.00 | +3.75% |
| Oct 15, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0760 | 3.69M shares | ₱295K | +₱0.00 | +5.26% |
| Oct 14, 2025 | ₱0.0760 | ₱0.0770 | ₱0.0680 | 230K shares | ₱17K | +₱0.00 | +1.33% |
| Oct 13, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0650 | 1.69M shares | ₱125K | +₱0.01 | +15.38% |
| Oct 10, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 200K shares | ₱13K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.0650 | ₱0.0680 | ₱0.0650 | 160K shares | ₱10K | -₱0.00 | -4.41% |
| Oct 08, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.0680 | ₱0.0700 | ₱0.0680 | 740K shares | ₱51K | -₱0.00 | -2.86% |
| Oct 06, 2025 | ₱0.0700 | ₱0.0710 | ₱0.0700 | 1.01M shares | ₱71K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.0700 | ₱0.0800 | ₱0.0700 | 50K shares | ₱4K | -₱0.01 | -12.50% |
| Oct 02, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0710 | 60K shares | ₱5K | +₱0.00 | +2.56% |
| Sep 26, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 700K shares | ₱55K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.0780 | ₱0.0790 | ₱0.0780 | 160K shares | ₱12K | -₱0.00 | -1.27% |
| Sep 17, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0700 | 100K shares | ₱8K | +₱0.01 | +12.86% |
| Sep 16, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.0700 | ₱0.0710 | ₱0.0690 | 880K shares | ₱61K | -₱0.00 | -1.41% |
| Sep 11, 2025 | ₱0.0710 | ₱0.0710 | ₱0.0710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.0710 | ₱0.0730 | ₱0.0690 | 410K shares | ₱29K | +₱0.00 | +2.90% |
| Sep 09, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0690 | 200K shares | ₱14K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0690 | 10K shares | ₱690 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0690 | 200K shares | ₱14K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.0690 | ₱0.0750 | ₱0.0690 | 10K shares | ₱690 | -₱0.01 | -8.00% |
| Sep 02, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 310K shares | ₱23K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0680 | 90K shares | ₱7K | +₱0.01 | +10.29% |
| Aug 28, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.0680 | ₱0.0690 | ₱0.0670 | 70K shares | ₱5K | -₱0.00 | -1.45% |
| Aug 19, 2025 | ₱0.0690 | ₱0.0760 | ₱0.0690 | 70K shares | ₱5K | +₱0.00 | +2.99% |
| Aug 18, 2025 | ₱0.0670 | ₱0.0670 | ₱0.0670 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the ZHI 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 ZHI sits within its recent range.
Price & Volume Charts
Visual representation of ZHI historical performance for the selected period
Historical Price Chart
The chart displays ZHI 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 ZHI price history for the selected period
Aug
2026
August 17, 2026
Biggest Daily Gain
₱0.0800
(+29.03%)
Single-day gain of 29.03% with ₱0.02 price increase, the largest percentage rise in this period, with 11.48M shares changing hands
Aug
2026
August 17, 2026
Highest Trading Volume
₱0.0800
11.48M Shares (₱918K total value)
Most actively traded day with 11.48M shares (₱918K total value) at ₱0.0800 per share, indicating peak investor activity
Jul
2026
July 30, 2026
Lowest Price
₱0.0500
Lowest price of ₱0.0500 recorded, marking the period's minimum valuation, with a -1.96% decline on that day
Oct
2025
October 22, 2025
Biggest Daily Loss
₱0.0680
(-20.00%)
Single-day loss of -20.00% with ₱0.01 price decrease, the largest percentage drop in this period, with 1.71M shares traded during the decline
Oct
2025
October 21, 2025
Highest Price
₱0.0850
Peak price of ₱0.0850 reached during this period, representing the stock's maximum value, with 60K shares traded and +2.41% price movement on that day
Historical Insights
Statistical analysis of ZHI price movements for the selected period
Long-Term Trend (MA200)
Bullish
ZHI is trading 24.79% above the 200-day Moving Average (₱0.0600). This level often acts as dynamic support during uptrends.
Price Volatility
High
ZHI showed high volatility with a standard deviation of 5.34% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from August 18, 2025 to August 18, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ZHI recorded 45 positive days, 59 negative days, and 141 unchanged days, resulting in a win rate of 18.4% for the period.
Average Daily Change
+0.19%
The stock demonstrated an average daily change of +0.19%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.04
The trading range spread for ZHI was ₱0.04, 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 ZHI by sector and industry.
Historical Price Data FAQs
Common questions about ZHI stock price history page
What is the ZHI stock price history page?
The ZHI stock price history page provides comprehensive historical trading data for Zeus Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ZHI's 52-week trading range?
ZHI has traded between ₱0.05 and ₱0.09 over the past 52 weeks for Zeus Holdings, Inc., representing a price range of 70.0%. Currently trading at ₱0.08, the stock is 52.0% above its 52-week low and 10.6% below its 52-week high.
How has ZHI performed year-to-date (YTD)?
Year-to-date in 2026, ZHI has gained 13.4% from ₱0.07 to ₱0.08 for Zeus Holdings, Inc.. The stock reached a YTD high of ₱0.08 and a low of ₱0.05.
What is ZHI's 50-day moving average (MA50)?
The 50-day moving average for Zeus Holdings, Inc. (ZHI) is ₱0.06. The stock is currently trading above this level at ₱0.08, which is 34.0% above the 50-day MA.
What is ZHI's 200-day moving average (MA200)?
The 200-day moving average for Zeus Holdings, Inc. (ZHI) is ₱0.06. The stock is currently trading above this key long-term indicator at ₱0.08, which is 24.8% above the 200-day MA.