PHINMA Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	19.000	19.000	18.980	19.000	16.536	2,910
2022-11-18	18.980	19.000	18.980	19.000	16.536	22,875
2022-11-17	19.000	19.000	18.680	19.000	16.536	631,164
2022-11-16	18.800	19.500	18.800	19.400	16.884	193,232
2022-11-14	18.820	19.800	18.820	19.800	17.232	12,541
2022-11-11	19.800	19.840	19.780	19.820	17.250	16,153
2022-11-09	19.800	19.800	19.000	19.800	17.232	13,143
2022-11-08	19.800	19.840	19.500	19.840	17.267	15,350
2022-11-07	19.600	19.840	19.400	19.840	17.267	9,130
2022-11-04	19.600	19.840	19.600	19.840	17.267	21,771
2022-11-02	19.900	19.900	19.900	19.900	17.319	1,706
2022-10-28	19.900	19.900	19.900	19.900	17.319	10,936
2022-10-27	20.000	20.000	20.000	20.000	17.406	903
2022-10-26	20.000	20.300	20.000	20.300	17.667	2,207
2022-10-25	20.250	20.300	20.250	20.300	17.667	4,515
2022-10-24	20.300	20.400	20.300	20.300	17.667	1,505
2022-10-21	20.350	20.350	20.000	20.300	17.667	2,408
2022-10-20	20.350	20.400	20.000	20.350	17.711	194,235
2022-10-19	20.200	20.400	20.000	20.400	17.754	7,725
2022-10-17	20.000	20.550	19.640	20.550	17.885	4,214
2022-10-14	20.600	20.600	20.200	20.500	17.841	4,715
2022-10-13	20.650	20.650	20.450	20.450	17.798	3,010
2022-10-12	19.900	20.400	19.900	20.300	17.667	7,926
2022-10-11	19.940	19.980	19.940	19.980	17.389	7,023
2022-10-10	19.900	19.900	19.800	19.800	17.232	15,852
2022-10-07	19.900	20.000	19.900	20.000	17.406	2,809
2022-10-06	20.200	20.200	20.000	20.000	17.406	8,227
2022-10-05	20.100	20.100	20.000	20.000	17.406	19,062
2022-10-04	19.900	20.100	19.900	20.100	17.493	502
2022-10-03	19.700	19.900	19.520	19.900	17.319	267,475
2022-09-30	20.100	20.100	19.600	19.900	17.319	20,567
2022-09-29	19.820	20.200	19.820	20.200	17.580	322,555
2022-09-28	20.500	20.500	19.980	20.400	17.754	2,007
2022-09-27	19.800	21.000	19.800	20.650	17.972	16,052
2022-09-23	20.900	21.100	20.900	21.100	18.364	2,809
2022-09-22	20.300	20.950	19.500	20.500	17.841	872,453
2022-09-21	21.000	21.250	20.950	21.150	18.407	90,897
2022-09-20	20.750	21.000	20.700	21.000	18.277	88,790
2022-09-19	20.300	20.750	20.300	20.750	18.059	36,319
2022-09-16	20.300	20.500	20.100	20.500	17.841	71,333
2022-09-15	20.400	20.400	20.100	20.150	17.537	77,754
2022-09-14	20.450	20.500	19.980	20.500	17.841	14,648
2022-09-13	19.960	20.500	19.900	20.500	17.841	920,309
2022-09-12	19.920	19.940	19.700	19.940	17.354	117,685
2022-09-09	19.900	19.900	19.500	19.900	17.319	13,810,861
2022-09-08	19.900	19.900	19.900	19.900	17.319	13,444
2022-09-07	19.880	19.880	19.880	19.880	17.302	15,049
2022-09-06	19.760	19.800	19.760	19.800	17.232	120,594
2022-09-05	19.460	19.500	19.460	19.500	16.971	183,500
2022-09-02	19.460	19.460	19.460	19.460	16.936	3,211
2022-09-01	19.460	19.460	19.460	19.460	16.936	3,010
2022-08-31	19.460	19.460	19.440	19.460	16.936	7,324
2022-08-30	19.460	19.460	19.460	19.460	16.936	1,505
2022-08-26	19.440	19.460	19.440	19.460	16.936	3,712
2022-08-25	19.420	19.440	19.420	19.440	16.919	16,755
2022-08-24	19.380	19.380	19.380	19.380	16.867	20,066
2022-08-23	19.200	19.420	19.200	19.420	16.902	20,166
2022-08-22	19.420	19.420	19.420	19.420	16.902	59,294
2022-08-19	19.420	19.440	19.420	19.440	16.919	142,265
2022-08-18	19.340	19.420	19.340	19.420	16.902	41,135

← NewerPage 13 of 17 · 985 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	0.6000 PHP
2025-05-09	0.6000 PHP
2024-03-22	0.6000 PHP
2023-03-17	0.6000 PHP
2022-03-17	0.4000 PHP
2021-04-08	0.4000 PHP
2020-03-12	0.4000 PHP
2019-11-20	0.4000 PHP
2019-03-18	0.4000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.