Skip to main content
PHINMA Corporation (PSE:PHN)
Philippines flag Philippines · Delayed Price · Currency is PHP
13.04
+0.04 (0.31%)
At close: Apr 27, 2026

PHINMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202613.0013.0413.0013.0013.00-168,300
Apr 24, 202613.0013.0013.0013.0013.00-100
Apr 23, 202613.0013.0013.0013.0013.00-37,600
Apr 22, 202613.1813.3813.0013.0013.00-5,700
Apr 21, 202613.0013.0013.0013.0013.00-5,200
Apr 20, 202613.2813.2813.0013.0013.00-6,400
Apr 17, 202613.3013.3013.0013.0013.00-14,300
Apr 16, 202613.2813.2813.0013.0013.00-2.26%516,600
Apr 15, 202613.3013.3013.3013.3013.30-0.15%100
Apr 14, 202613.3813.3813.3213.3213.32-0.45%500
Apr 13, 202613.3813.3813.3813.3813.38-100
Apr 10, 202613.3813.3813.3813.3813.38-0.15%200
Apr 8, 202613.4013.4013.4013.4013.40--
Apr 7, 202613.4013.4013.4013.4013.40-200
Apr 6, 202613.4013.4013.4013.4013.402.76%3,700
Apr 1, 202613.5013.5013.0413.0413.04-3.41%500
Mar 31, 202613.0614.0013.0213.5013.503.37%13,300
Mar 30, 202614.4014.4013.0213.0613.06-9.93%12,000
Mar 27, 202614.8215.3814.5014.5013.90-2.03%13,000
Mar 26, 202615.3015.3014.8014.8014.19-900
Mar 25, 202615.0015.0014.8014.8014.19-4.39%26,000
Mar 24, 202614.8415.4814.0015.4814.842.52%63,900
Mar 23, 202615.4815.4814.2215.1014.48-2.58%6,300
Mar 19, 202615.5015.5015.5015.5014.869.46%200
Mar 18, 202615.5815.5814.1614.1613.57-9.11%15,200
Mar 17, 202615.5815.5815.5815.5814.947.30%1,100
Mar 16, 202615.0015.0014.5214.5213.92-3.20%56,700
Mar 13, 202615.0015.0015.0015.0014.383.45%100
Mar 12, 202614.5014.5014.5014.5013.90--
Mar 11, 202614.3014.7014.3014.5013.901.40%1,600
Mar 10, 202614.5014.5014.3014.3013.71-4.92%6,800
Mar 9, 202615.0415.0415.0415.0414.42-2.21%400
Mar 6, 202615.3815.3815.3815.3814.74--
Mar 5, 202615.3815.3815.3815.3814.74--
Mar 4, 202615.0415.3815.0415.3814.74-0.13%200
Mar 3, 202615.4015.4015.4015.4014.76--
Mar 2, 202615.4015.4015.4015.4014.76--
Feb 27, 202615.2015.4015.1615.4014.76-0.26%14,000
Feb 26, 202615.4415.4415.4415.4414.80--
Feb 25, 202615.4415.4415.4415.4414.80--
Feb 24, 202615.4415.4415.4415.4414.80--
Feb 23, 202615.4415.4415.2015.4414.80-0.13%35,200
Feb 20, 202615.1015.4615.1015.4614.82-5,600
Feb 19, 202615.4615.4615.4615.4614.82--
Feb 18, 202615.1815.4615.1815.4614.821.84%3,000
Feb 16, 202615.1815.1815.1015.1814.55-0.13%1,100
Feb 13, 202615.2015.2015.2015.2014.57-600
Feb 12, 202615.5815.6015.2015.2014.57-2,500
Feb 11, 202615.5815.5815.2015.2014.57-3.80%1,100
Feb 10, 202615.1615.8015.1415.8015.15-1.25%24,200
Feb 9, 202616.0016.0016.0016.0015.34-100
Feb 6, 202615.6416.1815.1616.0015.342.30%5,800
Feb 5, 202615.6415.6415.6415.6414.99-3.34%16,100
Feb 4, 202616.1816.1815.1016.1815.51-1.10%4,000
Feb 3, 202616.3616.3616.3616.3615.68--
Feb 2, 202616.3616.3616.3616.3615.68--
Jan 30, 202616.3616.3616.3616.3615.68--
Jan 29, 202616.3616.3616.3616.3615.68--
Jan 28, 202616.3616.3616.3616.3615.68--
Jan 27, 202615.0616.3615.0616.3615.682.25%2,100
Jan 26, 202615.3016.2015.3016.0015.346.67%4,100
Jan 23, 202615.1415.1415.0015.0014.38-6.25%27,000
Jan 22, 202616.0016.0016.0016.0015.34--
Jan 21, 202615.1416.0015.1416.0015.34-0.50%7,800
Jan 20, 202616.1016.1016.0816.0815.41-0.62%800
Jan 19, 202615.1216.1815.1216.1815.51-0.25%200
Jan 16, 202615.5216.3015.5016.2215.55-0.61%43,200
Jan 15, 202616.3816.3816.3216.3215.644.62%5,900
Jan 14, 202615.6015.6015.6015.6014.95-4.88%111,000
Jan 13, 202616.5016.5015.0016.4015.72-0.61%3,000
Jan 12, 202616.5016.5016.5016.5015.82-0.60%100
Jan 9, 202616.6016.6016.6016.6015.91--
Jan 8, 202616.6016.6016.6016.6015.91--
Jan 7, 202616.6016.6016.6016.6015.91--
Jan 6, 202616.6016.6016.6016.6015.91--
Jan 5, 202613.5016.6013.5016.6015.91-0.60%6,300
Jan 2, 202616.7016.7016.7016.7016.01-1,300
Dec 29, 202515.6416.7015.6416.7016.016.64%46,600
Dec 26, 202515.6615.6615.6615.6615.01--
Dec 23, 202515.6615.6615.6615.6615.01-2.12%111,000
Dec 22, 202516.0016.0016.0016.0015.34--
Dec 19, 202516.0016.0016.0016.0015.34-2.44%2,000
Dec 18, 202516.4016.4016.4016.4015.72--
Dec 17, 202516.4016.4016.4016.4015.72--
Dec 16, 202516.4016.4016.4016.4015.72-100
Dec 15, 202516.4016.4016.4016.4015.72--
Dec 12, 202516.4016.4016.4016.4015.72-100
Dec 11, 202515.0216.4015.0016.4015.72-8,200
Dec 10, 202516.4016.4016.4016.4015.72--
Dec 9, 202516.4016.4016.4016.4015.72--
Dec 5, 202516.4016.4016.4016.4015.72--
Dec 4, 202516.4016.4016.4016.4015.72--
Dec 3, 202515.0416.4015.0416.4015.72-1,600
Dec 2, 202516.4016.4016.4016.4015.72--
Dec 1, 202516.4016.4016.4016.4015.72--
Nov 28, 202516.4016.4016.4016.4015.720.12%1,000
Nov 27, 202516.3816.3816.3816.3815.70--
Nov 26, 202516.3816.3816.3816.3815.70--
Nov 25, 202516.3816.3816.3816.3815.70--
Nov 24, 202516.3816.3816.3816.3815.70--