Philcomsat Holdings Corporation (PSE:PHC)
Philippines
· Delayed Price · Currency is PHP 1.960
-0.120 (-5.77%)
At close: Mar 4, 2026
Philcomsat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.74 | 1.96 | 1.74 | 1.96 | 1.96 | -5.77% | 46,000 |
| Mar 3, 2026 | 2.04 | 2.15 | 1.99 | 2.08 | 2.08 | 1.96% | 101,000 |
| Mar 2, 2026 | 1.90 | 2.32 | 1.89 | 2.04 | 2.04 | 7.94% | 127,000 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.59% | 2,000 |
| Feb 26, 2026 | 1.71 | 1.90 | 1.71 | 1.79 | 1.79 | 7.83% | 9,000 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Feb 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Feb 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 2,000 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 5,000 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 56,000 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 13, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 23,000 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Feb 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3,000 |
| Feb 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 5,000 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 1,000 |
| Feb 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 7,000 |
| Feb 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | 5,000 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 3, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.29% | 7,000 |
| Feb 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 11,000 |
| Jan 30, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -4.71% | 20,000 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | 2,000 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jan 26, 2026 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | -2.21% | 5,000 |
| Jan 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jan 22, 2026 | 1.61 | 1.81 | 1.59 | 1.81 | 1.81 | 12.42% | 35,000 |
| Jan 21, 2026 | 1.88 | 1.88 | 1.61 | 1.61 | 1.61 | -15.26% | 30,000 |
| Jan 20, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 22.58% | 30,000 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 15, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -8.82% | 86,000 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | 18,000 |
| Jan 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 3,000 |
| Jan 9, 2026 | 1.57 | 1.77 | 1.57 | 1.77 | 1.77 | 13.46% | 60,000 |
| Jan 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -12.36% | 4,000 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -3.26% | 3,000 |
| Jan 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Dec 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 14,000 |
| Dec 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | 2,000 |
| Dec 11, 2025 | 1.80 | 1.93 | 1.79 | 1.92 | 1.92 | 28.00% | 20,000 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,000 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 28,000 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 2, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -12.79% | 54,000 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.60 | 1.72 | 1.72 | -4.44% | 32,000 |
| Nov 28, 2025 | 2.10 | 2.10 | 1.53 | 1.80 | 1.80 | -16.28% | 39,000 |
| Nov 27, 2025 | 1.99 | 2.19 | 1.99 | 2.15 | 2.15 | 6.97% | 34,000 |
| Nov 26, 2025 | 1.50 | 2.19 | 1.47 | 2.01 | 2.01 | 34.00% | 239,000 |
| Nov 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,000 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.43 | 1.50 | 1.50 | - | 19,000 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 1,000 |
| Nov 19, 2025 | 1.50 | 1.85 | 1.50 | 1.60 | 1.60 | 6.67% | 39,000 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -16.20% | 60,000 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 8,000 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 13, 2025 | 1.60 | 1.80 | 1.40 | 1.80 | 1.80 | 12.50% | 68,000 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,000 |
| Nov 11, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -9.09% | 6,000 |
| Nov 10, 2025 | 1.76 | 1.81 | 1.72 | 1.76 | 1.76 | -2.76% | 12,000 |
| Nov 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 6, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -2.69% | 46,000 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -7.00% | 67,000 |
| Nov 4, 2025 | 2.38 | 2.38 | 1.95 | 2.00 | 2.00 | -4.31% | 87,000 |
| Nov 3, 2025 | 2.12 | 2.30 | 2.09 | 2.09 | 2.09 | -13.64% | 23,000 |
| Oct 30, 2025 | 2.97 | 2.97 | 2.25 | 2.42 | 2.42 | -3.59% | 54,000 |
| Oct 29, 2025 | 2.30 | 2.60 | 2.28 | 2.51 | 2.51 | 9.13% | 129,000 |
| Oct 28, 2025 | 2.60 | 2.60 | 2.30 | 2.30 | 2.30 | -11.54% | 8,000 |
| Oct 27, 2025 | 3.10 | 3.10 | 2.40 | 2.60 | 2.60 | -13.33% | 124,000 |
| Oct 24, 2025 | 3.44 | 3.44 | 2.75 | 3.00 | 3.00 | -12.79% | 48,000 |
| Oct 23, 2025 | 3.02 | 3.50 | 3.02 | 3.44 | 3.44 | -11.11% | 53,000 |
| Oct 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.25% | 6,000 |
| Oct 21, 2025 | 3.85 | 4.49 | 2.96 | 4.00 | 4.00 | -4.53% | 205,000 |
| Oct 20, 2025 | 4.05 | 4.30 | 3.65 | 4.19 | 4.19 | 3.46% | 123,000 |
| Oct 17, 2025 | 3.19 | 4.26 | 3.19 | 4.05 | 4.05 | 35.00% | 400,000 |
| Oct 16, 2025 | 2.68 | 3.14 | 2.60 | 3.00 | 3.00 | 21.95% | 158,000 |
| Oct 15, 2025 | 1.66 | 2.46 | 1.66 | 2.46 | 2.46 | 50.00% | 76,000 |
| Oct 14, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 5.81% | 13,000 |
| Oct 13, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 10.71% | 20,000 |
| Oct 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,000 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |