Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.13▼ 2.07%

← PHN.PSE stock page

PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	15.460	15.480	15.460	15.480	13.193	16,153
2021-11-17	15.380	15.460	15.220	15.460	13.176	9,932
2021-11-16	15.360	15.360	15.220	15.360	13.091	421,077
2021-11-15	15.380	15.380	15.200	15.340	13.074	412,750
2021-11-12	14.640	15.360	14.620	15.320	13.057	41,235
2021-11-11	15.200	15.300	15.200	15.300	13.040	55,080
2021-11-10	15.000	15.000	14.660	15.000	12.784	29,697
2021-11-09	15.000	15.000	14.620	15.000	12.784	44,245
2021-11-08	14.980	15.000	14.600	15.000	12.784	45,850
2021-11-05	14.980	14.980	14.980	14.980	12.767	10,033
2021-11-04	14.980	14.980	14.960	14.980	12.767	19,363
2021-11-03	14.960	15.000	14.960	14.980	12.767	20,969
2021-11-02	14.780	14.960	14.780	14.960	12.750	338,908
2021-10-29	14.760	14.760	14.720	14.760	12.580	9,631
2021-10-28	14.780	14.800	14.680	14.780	12.597	39,429
2021-10-27	14.800	14.800	14.740	14.780	12.597	15,250
2021-10-26	14.800	14.800	14.800	14.800	12.614	10,133
2021-10-25	14.780	14.800	14.760	14.800	12.614	105,645

← NewerPage 17 of 17 · 978 trading days

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.