Skip to main content
PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.138
-0.001 (-0.72%)
At close: Mar 5, 2026

PH Resorts Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.140.140.130.140.141.46%810,000
Mar 3, 20260.140.140.140.140.140.74%220,000
Mar 2, 20260.140.140.140.140.14-2.16%1,770,000
Feb 27, 20260.140.140.140.140.14-470,000
Feb 26, 20260.140.140.140.140.14-130,000
Feb 25, 20260.140.140.140.140.14-0.71%10,000
Feb 24, 20260.140.140.140.140.14-650,000
Feb 23, 20260.140.140.130.140.140.72%400,000
Feb 20, 20260.140.140.140.140.142.96%360,000
Feb 19, 20260.140.140.140.140.14-1.46%830,000
Feb 18, 20260.140.140.140.140.140.74%150,000
Feb 16, 20260.140.140.140.140.14-0.73%280,000
Feb 13, 20260.140.140.140.140.14-1.44%150,000
Feb 12, 20260.140.140.140.140.14-30,000
Feb 11, 20260.140.140.140.140.14-0.71%570,000
Feb 10, 20260.140.140.140.140.142.19%110,000
Feb 9, 20260.140.140.140.140.14-410,000
Feb 6, 20260.140.140.140.140.14-310,000
Feb 5, 20260.140.140.140.140.14-60,000
Feb 4, 20260.140.140.140.140.14-1,430,000
Feb 3, 20260.140.140.140.140.14-3.52%280,000
Feb 2, 20260.140.140.140.140.144.41%150,000
Jan 30, 20260.140.140.140.140.14-2.86%160,000
Jan 29, 20260.140.140.140.140.142.19%480,000
Jan 28, 20260.140.140.140.140.14-0.72%180,000
Jan 27, 20260.140.140.140.140.141.47%270,000
Jan 26, 20260.140.140.140.140.14-4.90%460,000
Jan 23, 20260.140.140.140.140.14-1,160,000
Jan 22, 20260.140.140.140.140.14-80,000
Jan 21, 20260.140.140.140.140.14-160,000
Jan 20, 20260.140.140.140.140.141.42%130,000
Jan 19, 20260.140.140.140.140.14-2.08%480,000
Jan 16, 20260.140.140.140.140.14-20,000
Jan 15, 20260.150.150.140.140.144.35%580,000
Jan 14, 20260.140.150.140.140.14-450,000
Jan 13, 20260.140.140.140.140.14-1,110,000
Jan 12, 20260.140.150.140.140.14-2.13%1,950,000
Jan 9, 20260.140.140.140.140.140.71%460,000
Jan 8, 20260.140.140.140.140.14-1.41%270,000
Jan 7, 20260.140.140.140.140.143.65%680,000
Jan 6, 20260.140.140.140.140.140.74%30,000
Jan 5, 20260.140.140.140.140.14-4.90%600,000
Jan 2, 20260.140.140.140.140.147.52%220,000
Dec 29, 20250.140.140.130.130.13-7.64%740,000
Dec 26, 20250.140.140.140.140.14-0.69%180,000
Dec 23, 20250.140.150.140.150.15-0.68%60,000
Dec 22, 20250.150.150.150.150.150.69%20,000
Dec 19, 20250.140.150.140.150.151.40%390,000
Dec 18, 20250.150.150.130.140.14-6.54%2,960,000
Dec 17, 20250.150.150.150.150.151.32%1,140,000
Dec 16, 20250.150.150.150.150.157.09%10,000
Dec 15, 20250.150.150.140.140.14-5.37%170,000
Dec 12, 20250.140.150.140.150.15-70,000
Dec 11, 20250.150.150.150.150.156.43%410,000
Dec 10, 20250.150.150.140.140.14-6.04%150,000
Dec 9, 20250.150.150.140.150.152.76%330,000
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