Philcomsat Holdings Corporation (PSE:PHC)
Philippines
· Delayed Price · Currency is PHP 1.530
0.00 (0.00%)
At close: Apr 27, 2026
Philcomsat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 24, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 3,000 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 20, 2026 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | 2.68% | 6,000 |
| Apr 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -8.59% | 7,000 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | 76,000 |
| Apr 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 6, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 4,000 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -8.74% | 6,000 |
| Mar 31, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 2,000 |
| Mar 18, 2026 | 2.03 | 2.03 | 1.83 | 1.83 | 1.78 | -12.44% | 51,000 |
| Mar 17, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | - | - |
| Mar 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | - | - |
| Mar 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | -2.79% | 2,000 |
| Mar 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09 | - | - |
| Mar 11, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09 | - | - |
| Mar 10, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.09 | 8.04% | 2,000 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.94 | -7.87% | 2,000 |
| Mar 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.10 | 10.77% | 1,000 |
| Mar 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | -0.51% | 5,000 |
| Mar 4, 2026 | 1.74 | 1.96 | 1.74 | 1.96 | 1.91 | -5.77% | 46,000 |
| Mar 3, 2026 | 2.04 | 2.15 | 1.99 | 2.08 | 2.02 | 1.96% | 101,000 |
| Mar 2, 2026 | 1.90 | 2.32 | 1.89 | 2.04 | 1.98 | 7.94% | 127,000 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.84 | 5.59% | 2,000 |
| Feb 26, 2026 | 1.71 | 1.90 | 1.71 | 1.79 | 1.74 | 7.83% | 9,000 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | - | - |
| Feb 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | - | - |
| Feb 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | 0.61% | 2,000 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | - | 5,000 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | - | - |
| Feb 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | - | 56,000 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | - | - |
| Feb 13, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.60 | -0.60% | 23,000 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | - | - |
| Feb 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | - | 3,000 |
| Feb 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | 0.61% | 5,000 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 0.61% | 1,000 |
| Feb 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | - | 7,000 |
| Feb 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -3.53% | 5,000 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | - |
| Feb 3, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.65 | 4.29% | 7,000 |
| Feb 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | 0.62% | 11,000 |
| Jan 30, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.58 | -4.71% | 20,000 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | - |
| Jan 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -3.95% | 2,000 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | - | - |
| Jan 26, 2026 | 1.63 | 1.77 | 1.63 | 1.77 | 1.72 | -2.21% | 5,000 |
| Jan 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | - | - |
| Jan 22, 2026 | 1.61 | 1.81 | 1.59 | 1.81 | 1.76 | 12.42% | 35,000 |
| Jan 21, 2026 | 1.88 | 1.88 | 1.61 | 1.61 | 1.57 | -15.26% | 30,000 |
| Jan 20, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.85 | 22.58% | 30,000 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| Jan 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| Jan 15, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.51 | -8.82% | 86,000 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | - |
| Jan 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -3.95% | 18,000 |
| Jan 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | - | 3,000 |
| Jan 9, 2026 | 1.57 | 1.77 | 1.57 | 1.77 | 1.72 | 13.46% | 60,000 |
| Jan 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | - | - |
| Jan 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | - | - |
| Jan 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -12.36% | 4,000 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.73 | -3.26% | 3,000 |
| Jan 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | - | - |
| Dec 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | -1.60% | 14,000 |
| Dec 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | - | - |
| Dec 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | - | - |
| Dec 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | - | - |
| Dec 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | - | - |
| Dec 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | - | - |
| Dec 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | - | - |
| Dec 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | - | - |
| Dec 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | - | - |
| Dec 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | -2.60% | 2,000 |
| Dec 11, 2025 | 1.80 | 1.93 | 1.79 | 1.92 | 1.87 | 28.00% | 20,000 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | - |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 2,000 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.46 | - | 28,000 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | - |
| Dec 2, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | -12.79% | 54,000 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.60 | 1.72 | 1.67 | -4.44% | 32,000 |
| Nov 28, 2025 | 2.10 | 2.10 | 1.53 | 1.80 | 1.75 | -16.28% | 39,000 |
| Nov 27, 2025 | 1.99 | 2.19 | 1.99 | 2.15 | 2.09 | 6.97% | 34,000 |
| Nov 26, 2025 | 1.50 | 2.19 | 1.47 | 2.01 | 1.96 | 34.00% | 239,000 |
| Nov 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | - |
| Nov 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 5,000 |