Skip to main content
Zeus Holdings, Inc. (PSE:ZHI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0620
+0.0100 (19.23%)
At close: Apr 28, 2026

Zeus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.060.050.060.0619.23%260,000
Apr 27, 20260.050.050.050.050.05-1.89%250,000
Apr 24, 20260.050.050.050.050.05-3.64%30,000
Apr 23, 20260.060.060.060.060.06--
Apr 22, 20260.060.060.060.060.06--
Apr 21, 20260.060.060.060.060.06-1.79%510,000
Apr 20, 20260.060.060.060.060.06-540,000
Apr 17, 20260.060.060.060.060.061.82%70,000
Apr 16, 20260.060.060.060.060.06-30,000
Apr 15, 20260.060.060.060.060.06-260,000
Apr 14, 20260.060.060.060.060.06-1.79%10,000
Apr 13, 20260.060.060.060.060.061.82%450,000
Apr 10, 20260.060.060.060.060.061.85%1,820,000
Apr 8, 20260.050.050.050.050.05-20,000
Apr 7, 20260.050.050.050.050.053.85%20,000
Apr 6, 20260.050.050.050.050.05-250,000
Apr 1, 20260.050.050.050.050.051.96%10,000
Mar 31, 20260.050.050.050.050.05-1.92%1,560,000
Mar 30, 20260.050.050.050.050.05--
Mar 27, 20260.050.050.050.050.05--
Mar 26, 20260.050.050.050.050.05--
Mar 25, 20260.050.060.050.050.05-8.77%40,000
Mar 24, 20260.060.060.060.060.06--
Mar 23, 20260.060.060.060.060.06-30,000
Mar 19, 20260.060.060.060.060.06-20,000
Mar 18, 20260.060.060.060.060.06-120,000
Mar 17, 20260.060.060.060.060.06-1.72%40,000
Mar 16, 20260.060.060.060.060.06-60,000
Mar 13, 20260.060.060.060.060.061.75%20,000
Mar 12, 20260.060.060.060.060.06-8.06%1,050,000
Mar 11, 20260.060.060.060.060.061.64%20,000
Mar 10, 20260.070.070.060.060.06-7.58%230,000
Mar 9, 20260.060.070.060.070.0710.00%190,000
Mar 6, 20260.060.060.060.060.06-1.64%300,000
Mar 5, 20260.060.060.060.060.06-220,000
Mar 4, 20260.060.060.060.060.06-6.15%40,000
Mar 3, 20260.070.070.070.070.07--
Mar 2, 20260.070.070.070.070.07--
Feb 27, 20260.070.070.070.070.07-1,100,000
Feb 26, 20260.070.070.070.070.07-4.41%180,000
Feb 25, 20260.070.070.070.070.071.49%190,000
Feb 24, 20260.070.070.070.070.07--
Feb 23, 20260.070.070.070.070.07-100,000
Feb 20, 20260.070.070.070.070.07-1.47%40,000
Feb 19, 20260.060.070.060.070.073.03%1,230,000
Feb 18, 20260.060.070.060.070.074.76%70,000
Feb 16, 20260.060.060.060.060.06--
Feb 13, 20260.070.070.060.060.06-8.70%440,000
Feb 12, 20260.070.070.070.070.072.99%230,000
Feb 11, 20260.070.070.070.070.07--
Feb 10, 20260.070.070.070.070.073.08%280,000
Feb 9, 20260.070.070.070.070.07-10,000
Feb 6, 20260.070.070.070.070.07--
Feb 5, 20260.070.070.070.070.07--
Feb 4, 20260.070.070.070.070.07-20,000
Feb 3, 20260.070.070.070.070.071.56%130,000
Feb 2, 20260.060.060.060.060.06-150,000
Jan 30, 20260.060.060.060.060.06--
Jan 29, 20260.060.060.060.060.06--
Jan 28, 20260.060.060.060.060.06-20,000
Jan 27, 20260.070.070.060.060.06-5.88%500,000
Jan 26, 20260.070.070.070.070.07-10,000
Jan 23, 20260.080.080.070.070.07-8.11%2,070,000
Jan 22, 20260.070.070.070.070.07-1.33%20,000
Jan 21, 20260.080.080.080.080.08--
Jan 20, 20260.080.080.080.080.08--
Jan 19, 20260.080.080.080.080.08--
Jan 16, 20260.080.080.080.080.08-1.32%20,000
Jan 15, 20260.070.080.070.080.0813.43%40,000
Jan 14, 20260.070.070.070.070.07-1.47%30,000
Jan 13, 20260.070.070.070.070.07--
Jan 12, 20260.070.070.070.070.07-8.11%60,000
Jan 9, 20260.070.070.070.070.072.78%630,000
Jan 8, 20260.070.070.070.070.077.46%130,000
Jan 7, 20260.070.070.070.070.07-200,000
Jan 6, 20260.070.070.070.070.07--
Jan 5, 20260.070.070.070.070.07-10,000
Jan 2, 20260.070.070.070.070.07-10,000
Dec 29, 20250.070.070.070.070.07-170,000
Dec 26, 20250.070.070.070.070.07-10.67%20,000
Dec 23, 20250.080.080.080.080.08-1.32%50,000
Dec 22, 20250.070.080.070.080.0820.63%2,360,000
Dec 19, 20250.060.060.060.060.06--
Dec 18, 20250.060.060.060.060.06--
Dec 17, 20250.060.060.060.060.06--
Dec 16, 20250.060.060.060.060.06--
Dec 15, 20250.060.060.060.060.06--
Dec 12, 20250.060.060.060.060.06--
Dec 11, 20250.060.060.060.060.06--
Dec 10, 20250.060.060.060.060.06--
Dec 9, 20250.060.060.060.060.06-80,000
Dec 5, 20250.060.060.060.060.06--
Dec 4, 20250.060.060.060.060.06--
Dec 3, 20250.060.060.060.060.06--
Dec 2, 20250.060.060.060.060.06--
Dec 1, 20250.060.060.060.060.06-400,000
Nov 28, 20250.060.060.060.060.06--
Nov 27, 20250.060.060.060.060.06-4.55%20,000
Nov 26, 20250.070.070.070.070.07-70,000
Nov 25, 20250.070.070.070.070.07-10,000