Premiere Horizon Alliance Corporation (PSE:PHA)
Philippines
· Delayed Price · Currency is PHP 0.250
+0.007 (2.88%)
At close: Dec 5, 2025
Premiere Horizon Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.90% | 6,100,000 |
| Sep 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.34% | 4,880,000 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.88% | 1,630,000 |
| Sep 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.20% | 2,100,000 |
| Sep 25, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.81% | 8,390,000 |
| Sep 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.29% | 20,400,000 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.36% | 930,000 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 2,560,000 |
| Sep 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 5,980,000 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 1,030,000 |
| Sep 17, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.48% | 9,250,000 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.43% | 3,870,000 |
| Sep 15, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.00% | 5,740,000 |
| Sep 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 2,570,000 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 540,000 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.48% | 5,780,000 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -6.94% | 7,240,000 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.82% | 2,350,000 |
| Sep 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 2,530,000 |
| Sep 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,200,000 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.11% | 3,530,000 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.14% | 1,190,000 |
| Sep 1, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 11.43% | 3,040,000 |
| Aug 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 1,710,000 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.94% | 3,580,000 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.39% | 4,030,000 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 7,950,000 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.47% | 8,660,000 |
| Aug 20, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 7.42% | 19,650,000 |
| Aug 19, 2025 | 0.21 | 0.29 | 0.21 | 0.23 | 0.23 | 10.63% | 26,000,000 |