Skip to main content
PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.145
+0.004 (2.84%)
Last updated: Dec 4, 2025, 9:56 AM PST

PH Resorts Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.150.150.15-0.68%430,000
Dec 4, 20250.150.150.150.150.15-2.01%70,000
Dec 3, 20250.150.150.140.150.15-0.67%1,490,000
Dec 2, 20250.150.150.150.150.150.67%40,000
Dec 1, 20250.140.150.140.150.153.47%330,000
Nov 28, 20250.150.150.140.140.14-3.36%330,000
Nov 27, 20250.150.160.150.150.15-1.32%730,000
Nov 26, 20250.150.150.150.150.15-3.21%130,000
Nov 25, 20250.150.160.150.160.16-30,000
Nov 24, 20250.150.160.150.160.164.00%1,590,000
Nov 21, 20250.150.150.150.150.15-1.32%50,000
Nov 20, 20250.140.150.140.150.152.01%180,000
Nov 19, 20250.140.150.140.150.15-230,000
Nov 18, 20250.150.150.140.150.15-0.67%900,000
Nov 17, 20250.150.150.150.150.15-5.06%1,730,000
Nov 14, 20250.150.160.150.160.16-0.63%90,000
Nov 13, 20250.160.160.160.160.16--
Nov 12, 20250.160.160.160.160.166.00%20,000
Nov 11, 20250.160.160.140.150.15-5.06%620,000
Nov 10, 20250.160.160.150.160.16-1.25%290,000
Nov 7, 20250.160.160.160.160.164.58%10,000
Nov 6, 20250.160.160.150.150.15-6.71%310,000
Nov 5, 20250.160.170.160.160.16-2.96%190,000
Nov 4, 20250.170.170.170.170.17--
Nov 3, 20250.150.170.150.170.17-450,000
Oct 30, 20250.160.170.160.170.170.60%580,000
Oct 29, 20250.160.170.150.170.174.35%930,000
Oct 28, 20250.160.160.160.160.16-0.62%310,000
Oct 27, 20250.170.170.160.160.16-2.41%480,000
Oct 24, 20250.170.170.150.170.17-4.05%3,540,000
Oct 23, 20250.180.180.170.170.17-5.46%5,470,000
Oct 22, 20250.180.180.170.180.181.67%230,000
Oct 21, 20250.180.180.170.180.182.86%370,000
Oct 20, 20250.190.190.170.180.18-5.41%1,130,000
Oct 17, 20250.190.190.180.190.19-0.54%40,000
Oct 16, 20250.180.190.170.190.199.41%1,430,000
Oct 15, 20250.180.180.170.170.17-5.56%15,650,000
Oct 14, 20250.180.180.180.180.181.12%720,000
Oct 13, 20250.180.180.180.180.181.14%760,000
Oct 10, 20250.180.180.180.180.18-1.68%10,000
Oct 9, 20250.180.180.180.180.18-5.29%1,640,000
Oct 8, 20250.180.190.180.190.19-1.56%3,430,000
Oct 7, 20250.180.190.180.190.194.35%760,000
Oct 6, 20250.180.190.180.180.18-2.13%470,000
Oct 3, 20250.190.190.190.190.19-170,000
Oct 2, 20250.190.190.190.190.191.62%120,000
Oct 1, 20250.180.190.180.190.191.65%250,000
Sep 30, 20250.180.180.180.180.18-3.70%100,000
Sep 29, 20250.190.190.190.190.194.42%280,000
Sep 26, 20250.190.200.180.180.18-2.16%410,000
Sep 25, 20250.180.190.180.190.19-0.54%210,000
Sep 24, 20250.190.190.180.190.19-1.59%290,000
Sep 23, 20250.190.190.180.190.19-3.08%1,840,000
Sep 22, 20250.180.200.180.200.20-1.02%40,000
Sep 19, 20250.180.200.180.200.206.49%1,930,000
Sep 18, 20250.190.190.190.190.19--
Sep 17, 20250.180.190.180.190.190.54%150,000
Sep 16, 20250.190.190.180.180.181.10%230,000
Sep 15, 20250.190.190.180.180.182.25%380,000
Sep 12, 20250.190.200.180.180.18-8.72%3,100,000
Sep 11, 20250.190.200.190.200.204.28%2,960,000
Sep 10, 20250.200.200.190.190.19-4.10%3,960,000
Sep 9, 20250.200.200.200.200.20-1.02%40,000
Sep 8, 20250.190.200.190.200.203.68%590,000
Sep 5, 20250.190.200.190.190.19-2.56%4,090,000
Sep 4, 20250.200.200.200.200.202.09%900,000
Sep 3, 20250.190.200.190.190.19-4.98%1,930,000
Sep 2, 20250.200.210.200.200.20-2,550,000
Sep 1, 20250.200.200.190.200.200.50%680,000
Aug 29, 20250.200.200.200.200.20-0.99%940,000
Aug 28, 20250.190.200.190.200.201.51%410,000
Aug 27, 20250.200.200.190.200.20-1.97%970,000
Aug 26, 20250.200.210.190.200.20-0.49%2,170,000
Aug 22, 20250.190.210.190.200.209.09%4,130,000
Aug 20, 20250.170.190.170.190.192.75%3,810,000
Aug 19, 20250.180.190.170.180.18-2.15%2,760,000
Aug 18, 20250.190.190.170.190.19-1.59%1,810,000
Aug 15, 20250.190.190.180.190.19-1.56%1,810,000
Aug 14, 20250.180.200.180.190.192.67%1,530,000
Aug 13, 20250.190.190.180.190.19-1.58%1,340,000
Aug 12, 20250.190.190.190.190.192.15%620,000
Aug 11, 20250.200.200.190.190.19-5.10%3,240,000
Aug 8, 20250.190.200.190.200.20-0.51%1,500,000
Aug 7, 20250.200.200.200.200.20-1.50%180,000
Aug 6, 20250.200.200.200.200.20-0.99%280,000
Aug 5, 20250.190.200.190.200.208.60%680,000
Aug 4, 20250.190.190.190.190.19-7.46%90,000
Aug 1, 20250.190.200.180.200.203.08%3,080,000
Jul 31, 20250.190.200.190.200.20-1.52%1,890,000
Jul 30, 20250.190.200.190.200.202.06%1,130,000
Jul 29, 20250.200.200.190.190.19-2.02%4,900,000
Jul 28, 20250.170.200.170.200.2011.86%3,800,000
Jul 25, 20250.180.180.170.180.18-3.28%1,360,000
Jul 24, 20250.180.190.180.180.183.39%4,340,000
Jul 23, 20250.170.180.170.180.18-3,620,000
Jul 22, 20250.190.190.170.180.18-6.35%5,860,000
Jul 21, 20250.190.200.180.190.19-4.06%1,970,000
Jul 18, 20250.200.200.180.200.20-8.37%4,940,000
Jul 17, 20250.230.240.200.220.22-2.27%13,330,000
Jul 16, 20250.190.220.190.220.2216.40%45,800,000