PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-10	18.480	18.500	17.300	18.000	16.710	2,800
2025-01-09	18.000	18.500	16.940	18.500	17.174	55,300
2025-01-08	18.000	18.000	18.000	18.000	16.710	5,000
2025-01-07	18.000	18.900	18.000	18.500	17.174	19,400
2025-01-06	18.300	18.580	18.000	18.000	16.710	13,700
2025-01-03	18.200	18.900	18.200	18.220	16.914	62,400
2025-01-02	18.200	18.200	18.200	18.200	16.895	9,000
2024-12-27	18.000	19.000	18.000	19.000	17.638	37,200
2024-12-26	18.200	18.200	18.100	18.100	16.803	4,200
2024-12-23	18.200	18.200	18.200	18.200	16.895	13,000
2024-12-20	17.680	18.360	17.680	18.300	16.988	9,600
2024-12-19	18.400	18.400	18.400	18.400	17.081	4,000
2024-12-18	18.200	18.480	18.200	18.480	17.155	2,200
2024-12-17	18.500	18.680	18.500	18.680	17.341	3,700
2024-12-16	18.800	18.900	18.800	18.900	17.545	6,600
2024-12-13	18.980	19.200	18.000	18.980	17.619	24,700
2024-12-12	18.020	18.040	18.000	18.000	16.710	4,200
2024-12-10	18.800	19.400	18.800	19.400	18.009	4,000
2024-12-09	18.000	19.400	17.200	19.400	18.009	5,200
2024-12-06	18.800	19.400	18.800	19.400	18.009	12,800
2024-12-04	19.000	19.000	18.500	19.000	17.638	4,800
2024-12-03	18.720	19.000	18.700	19.000	17.638	28,500
2024-11-29	19.800	19.800	19.800	19.800	18.381	100
2024-11-28	19.700	19.700	19.700	19.700	18.288	200
2024-11-27	19.500	19.700	19.000	19.700	18.288	14,400
2024-11-26	19.500	19.500	19.300	19.500	18.102	12,200
2024-11-25	19.300	19.500	17.500	19.300	17.917	9,600
2024-11-22	19.700	19.700	18.700	19.500	18.102	135,000
2024-11-21	19.800	19.800	18.600	19.780	18.362	16,600
2024-11-20	19.940	19.940	19.940	19.940	18.511	500
2024-11-19	19.700	19.700	19.700	19.700	18.288	200
2024-11-15	19.000	19.800	19.000	19.800	18.381	14,100
2024-11-14	19.920	19.920	19.000	19.000	17.638	5,200
2024-11-13	19.960	19.960	19.900	19.940	18.511	18,800
2024-11-12	19.960	19.960	19.900	19.960	18.529	1,400
2024-11-11	19.940	19.960	19.940	19.960	18.529	4,700
2024-11-08	20.000	20.000	19.940	19.940	18.511	21,100
2024-11-07	20.000	20.000	20.000	20.000	18.566	100
2024-11-06	20.000	20.450	20.000	20.450	18.922	27,992
2024-11-05	20.000	20.000	20.000	20.000	18.506	8,227
2024-10-31	20.500	20.500	20.500	20.500	18.968	1,104
2024-10-30	20.700	20.700	19.660	19.660	18.191	1,003
2024-10-29	20.500	20.700	20.500	20.700	19.153	2,709
2024-10-28	20.650	20.650	20.000	20.500	18.968	3,010
2024-10-25	20.000	20.000	20.000	20.000	18.506	40,633
2024-10-24	19.900	20.000	19.700	20.000	18.506	3,812
2024-10-23	20.300	20.700	19.520	20.700	19.153	30,399
2024-10-22	20.700	20.700	20.700	20.700	19.153	2,308
2024-10-21	20.750	20.750	19.740	20.350	18.830	12,039
2024-10-18	20.800	20.800	20.800	20.800	19.246	1,505
2024-10-17	20.850	20.850	19.500	20.400	18.876	9,732
2024-10-16	20.650	20.650	19.700	20.000	18.506	25,684
2024-10-15	20.850	20.850	19.520	20.650	19.107	5,819
2024-10-14	21.000	21.200	19.700	20.000	18.506	19,263
2024-10-11	21.000	21.200	20.500	21.000	19.431	2,508
2024-10-10	21.000	21.200	20.000	20.950	19.385	17,457
2024-10-09	20.850	21.000	20.750	21.000	19.431	111,866
2024-10-08	20.950	20.950	19.500	20.900	19.338	1,204
2024-10-07	21.000	21.000	21.000	21.000	19.431	3,712
2024-10-04	21.000	21.000	20.000	21.000	19.431	6,521

← NewerPage 6 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.