Skip to main content
PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.209
0.00 (0.00%)
At close: Apr 29, 2026

PH Resorts Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.220.210.22-4.31%5,660,000
Apr 28, 20260.220.220.200.210.21-1.88%2,230,000
Apr 27, 20260.210.220.200.210.21-3.18%4,870,000
Apr 24, 20260.220.230.210.220.223.29%23,380,000
Apr 23, 20260.200.220.190.210.219.23%35,010,000
Apr 22, 20260.140.200.140.200.2044.44%30,470,000
Apr 21, 20260.130.140.130.140.143.85%540,000
Apr 20, 20260.130.130.130.130.13-1.52%350,000
Apr 17, 20260.130.130.130.130.130.76%10,000
Apr 16, 20260.130.140.130.130.13-300,000
Apr 15, 20260.130.130.130.130.13--
Apr 14, 20260.130.130.130.130.13-520,000
Apr 13, 20260.130.130.130.130.13-140,000
Apr 10, 20260.130.130.130.130.13--
Apr 8, 20260.130.130.130.130.130.77%380,000
Apr 7, 20260.130.130.130.130.13-0.76%350,000
Apr 6, 20260.130.130.130.130.13-10,000
Apr 1, 20260.140.140.130.130.13-3.68%1,390,000
Mar 31, 20260.130.140.130.140.142.26%2,740,000
Mar 30, 20260.140.140.130.130.13-0.75%1,500,000
Mar 27, 20260.140.140.130.130.13-1.47%340,000
Mar 26, 20260.140.140.140.140.141.49%1,110,000
Mar 25, 20260.130.130.130.130.13-3.60%40,000
Mar 24, 20260.130.140.130.140.145.30%2,790,000
Mar 23, 20260.130.130.130.130.13-0.75%2,860,000
Mar 19, 20260.140.140.130.130.13-1.48%550,000
Mar 18, 20260.140.140.140.140.14-3.57%80,000
Mar 17, 20260.130.140.130.140.144.48%690,000
Mar 16, 20260.140.140.130.130.13-1.47%670,000
Mar 13, 20260.140.140.130.140.14-1.45%260,000
Mar 12, 20260.130.140.130.140.142.99%80,000
Mar 11, 20260.140.140.130.130.13-0.74%390,000
Mar 10, 20260.140.140.140.140.14-20,000
Mar 9, 20260.140.140.130.140.14-2.17%980,000
Mar 6, 20260.140.140.140.140.14-160,000
Mar 5, 20260.140.140.140.140.14-0.72%220,000
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