Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines
· Delayed Price · Currency is PHP 0.206
-0.001 (-0.48%)
At close: Mar 3, 2026
Premiere Horizon Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 1,360,000 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,880,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.48% | 4,740,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 400,000 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 740,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 700,000 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 320,000 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.19% | 1,150,000 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 10,000 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 250,000 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 220,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.41% | 320,000 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | 540,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 180,000 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 250,000 |
| Feb 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 230,000 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,960,000 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.37% | 660,000 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 310,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.63% | 2,930,000 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 960,000 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.86% | 670,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 850,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 370,000 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.31% | 850,000 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.41% | 1,170,000 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 920,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.75% | 490,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 430,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,300,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.07% | 610,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.59% | 620,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 590,000 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 850,000 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,180,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 580,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.54% | 6,050,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.24% | 5,750,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | 530,000 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.26% | 2,010,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 370,000 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 1,310,000 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 150,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | 370,000 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 50,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,360,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 670,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 1,470,000 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 500,000 |
| Dec 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.14% | 1,920,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 500,000 |
| Dec 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 2,140,000 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.32% | 1,040,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.60% | 1,420,000 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 800,000 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.41% | 130,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 410,000 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.61% | 900,000 |
| Dec 1, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.63% | 370,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 2,040,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 370,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 440,000 |
| Nov 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,460,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 760,000 |
| Nov 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 2,140,000 |
| Nov 20, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 2,230,000 |
| Nov 19, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.96% | 3,490,000 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.55% | 1,470,000 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -5.24% | 1,180,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -6.42% | 1,790,000 |
| Nov 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 80,000 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 1,140,000 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.81% | 1,100,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.62% | 1,390,000 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 890,000 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 390,000 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 3,050,000 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 1.89% | 5,010,000 |
| Nov 3, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 1,890,000 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 600,000 |
| Oct 29, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 4,980,000 |
| Oct 28, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 2,710,000 |
| Oct 27, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -10.00% | 3,360,000 |
| Oct 24, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.64% | 10,890,000 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -6.15% | 5,450,000 |
| Oct 22, 2025 | 0.32 | 0.35 | 0.30 | 0.33 | 0.33 | - | 14,540,000 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -12.16% | 15,840,000 |
| Oct 20, 2025 | 0.32 | 0.38 | 0.31 | 0.37 | 0.37 | 13.85% | 24,560,000 |
| Oct 17, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -1.52% | 17,180,000 |
| Oct 16, 2025 | 0.31 | 0.35 | 0.30 | 0.33 | 0.33 | 4.76% | 61,590,000 |
| Oct 15, 2025 | 0.26 | 0.34 | 0.26 | 0.32 | 0.32 | 26.00% | 61,490,000 |
| Oct 14, 2025 | 0.22 | 0.26 | 0.21 | 0.25 | 0.25 | 14.16% | 21,620,000 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.79% | 3,580,000 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.72% | 2,900,000 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.59% | 2,300,000 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 3,810,000 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.00% | 2,060,000 |
| Oct 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 2,630,000 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.11% | 3,200,000 |
| Oct 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 3,120,000 |