PHINMA Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 14.000 | 14.200 | 14.000 | 14.060 | 14.060 | 14,800 |
| 2026-06-26 | 13.700 | 14.000 | 13.700 | 14.000 | 14.000 | 21,100 |
| 2026-06-25 | 14.000 | 14.000 | 13.500 | 14.000 | 14.000 | 15,000 |
| 2026-06-24 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,000 |
| 2026-06-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,200 |
| 2026-06-22 | 13.500 | 14.000 | 13.500 | 14.000 | 14.000 | 2,100 |
| 2026-06-19 | 13.500 | 13.500 | 13.480 | 13.500 | 13.500 | 30,800 |
| 2026-06-18 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 800 |
| 2026-06-17 | 13.260 | 13.500 | 13.260 | 13.500 | 13.500 | 115,500 |
| 2026-06-15 | 13.260 | 13.500 | 13.260 | 13.260 | 13.260 | 1,400 |
| 2026-06-11 | 13.120 | 14.000 | 13.120 | 13.260 | 13.260 | 18,400 |
| 2026-06-09 | 12.520 | 12.520 | 12.520 | 12.520 | 12.520 | 500 |
| 2026-06-08 | 13.360 | 13.360 | 12.520 | 12.520 | 12.520 | 8,200 |
| 2026-06-05 | 12.520 | 13.380 | 12.520 | 13.380 | 13.380 | 10,700 |
| 2026-06-04 | 13.400 | 13.400 | 13.380 | 13.380 | 13.380 | 1,100 |
| 2026-06-03 | 12.900 | 13.400 | 12.900 | 13.400 | 13.400 | 10,400 |
| 2026-06-02 | 12.500 | 12.900 | 12.500 | 12.900 | 12.900 | 12,100 |
| 2026-06-01 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 2,900 |
| 2026-05-29 | 13.260 | 13.260 | 13.000 | 13.000 | 13.000 | 1,200 |
| 2026-05-28 | 13.180 | 13.180 | 13.180 | 13.180 | 13.180 | 100 |
| 2026-05-26 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 1,200 |
| 2026-05-25 | 12.840 | 12.840 | 12.400 | 12.400 | 12.400 | 61,500 |
| 2026-05-22 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 19,000 |
| 2026-05-21 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 3,500 |
| 2026-05-20 | 12.940 | 12.940 | 12.900 | 12.900 | 12.900 | 2,800 |
| 2026-05-18 | 13.400 | 13.400 | 12.960 | 12.960 | 12.960 | 800 |
| 2026-05-15 | 13.480 | 13.480 | 13.200 | 13.200 | 13.200 | 5,600 |
| 2026-05-13 | 13.020 | 13.020 | 13.000 | 13.000 | 13.000 | 9,000 |
| 2026-05-12 | 13.480 | 13.480 | 13.000 | 13.000 | 13.000 | 1,000 |
| 2026-05-11 | 13.240 | 13.240 | 13.240 | 13.240 | 13.240 | 600 |
| 2026-05-08 | 13.180 | 13.180 | 13.180 | 13.180 | 13.180 | 100 |
| 2026-05-07 | 13.000 | 13.180 | 13.000 | 13.180 | 13.180 | 51,600 |
| 2026-05-05 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 3,700 |
| 2026-05-04 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 400 |
| 2026-04-30 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 16,000 |
| 2026-04-27 | 13.000 | 13.040 | 13.000 | 13.000 | 13.000 | 168,300 |
| 2026-04-24 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 100 |
| 2026-04-23 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 37,600 |
← NewerPage 2 of 2 · 98 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.