PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	19.900	19.900	19.900	19.900	17.319	12,441
2022-05-18	19.900	19.900	19.900	19.900	17.319	13,143
2022-05-17	19.780	19.880	19.740	19.880	17.302	51,268
2022-05-16	19.900	19.900	19.900	19.900	17.319	4,414
2022-05-13	19.900	19.900	19.740	19.900	17.319	11,136
2022-05-12	19.900	19.900	19.740	19.900	17.319	4,214
2022-05-11	19.900	19.900	19.740	19.900	17.319	24,380
2022-05-10	19.700	19.920	18.000	19.920	17.337	81,165
2022-05-06	19.900	19.900	19.900	19.900	17.319	6,722
2022-05-05	19.900	19.920	19.760	19.900	17.319	32,807
2022-05-04	19.880	19.880	19.760	19.880	17.302	4,857,484
2022-05-02	19.900	19.900	19.880	19.900	17.319	27,089
2022-04-29	19.900	19.900	19.800	19.900	17.319	6,722
2022-04-28	19.860	19.900	19.860	19.900	17.319	21,872
2022-04-27	19.760	19.840	19.760	19.840	17.267	4,063,788
2022-04-26	19.740	19.740	19.740	19.740	17.180	38,325
2022-04-25	19.720	19.740	19.720	19.720	17.163	148,586
2022-04-22	19.720	19.720	19.600	19.720	17.163	5,017,507
2022-04-21	19.600	19.720	19.600	19.720	17.163	13,344
2022-04-20	19.660	19.700	19.600	19.700	17.145	8,227
2022-04-19	19.620	19.660	19.620	19.660	17.110	8,026
2022-04-18	19.500	19.620	19.500	19.620	17.076	6,421
2022-04-13	19.520	19.620	19.520	19.620	17.076	11,839
2022-04-12	19.520	19.520	19.500	19.500	16.971	5,217
2022-04-11	19.480	19.500	19.480	19.500	16.971	49,261
2022-04-08	19.480	19.480	19.480	19.480	16.954	4,013
2022-04-07	19.440	19.460	19.440	19.460	16.936	203,666
2022-04-06	19.440	19.440	19.440	19.440	16.919	49,763
2022-04-05	19.480	19.480	19.440	19.440	16.919	105,545
2022-04-04	19.460	19.480	18.820	19.460	16.936	173,869
2022-04-01	19.460	19.460	18.900	19.460	16.936	16,253
2022-03-31	19.460	19.480	19.000	19.440	16.919	15,551
2022-03-30	19.480	19.480	19.020	19.480	16.954	21,069
2022-03-29	19.120	19.480	19.120	19.480	16.954	5,518
2022-03-28	19.480	19.480	19.480	19.480	16.954	4,314
2022-03-25	19.300	19.480	19.300	19.480	16.954	20,768
2022-03-24	19.020	19.500	19.020	19.500	16.971	7,926
2022-03-23	19.300	19.300	19.300	19.300	16.797	10,635
2022-03-22	19.300	19.300	19.300	19.300	16.797	15,551
2022-03-21	19.300	19.300	19.200	19.300	16.797	10,835
2022-03-18	19.000	19.200	19.000	19.200	16.710	2,207
2022-03-17	19.200	19.300	19.000	19.300	16.797	13,444
2022-03-16	19.200	19.300	19.200	19.300	16.449	5,518
2022-03-15	18.920	19.000	18.920	18.920	16.125	30,098
2022-03-14	19.020	19.900	18.900	19.400	16.534	24,580
2022-03-11	19.980	19.980	19.020	19.900	16.960	3,812
2022-03-10	19.820	20.000	19.000	19.980	17.028	30,600
2022-03-09	19.400	20.000	19.400	20.000	17.046	8,829
2022-03-08	19.700	19.700	19.000	19.700	16.790	18,059
2022-03-07	20.100	20.100	19.620	20.000	17.046	85,179
2022-03-04	20.000	20.750	20.000	20.500	17.472	17,156
2022-03-03	20.900	20.900	20.000	20.000	17.046	70,531
2022-03-02	20.900	20.900	20.500	20.900	17.813	22,975
2022-03-01	20.500	20.900	20.400	20.900	17.813	30,700
2022-02-28	20.900	20.900	20.500	20.900	17.813	22,674
2022-02-24	20.800	20.900	20.600	20.900	17.813	30,500
2022-02-23	20.800	20.800	20.800	20.800	17.727	25,584
2022-02-22	20.800	20.800	20.750	20.800	17.727	9,732
2022-02-21	21.000	21.000	20.600	20.750	17.685	8,227
2022-02-18	20.900	21.000	20.900	21.000	17.898	13,845

← NewerPage 15 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.