Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.79▲ 3.34%

← PHN.PSE stock page

PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.500	14.500	14.500	14.500	14.500	20,000
2026-10-21	14.500	14.500	14.500	14.500	14.500	9,000
2026-10-20	14.500	14.560	14.500	14.560	14.560	15,700
2026-10-19	14.520	14.540	14.300	14.300	14.300	1,200
2026-10-16	14.060	14.060	14.060	14.060	14.060	1,100
2026-10-12	14.000	14.000	14.000	14.000	14.000	1,600
2026-10-09	14.000	14.000	14.000	14.000	14.000	2,500
2026-10-08	14.000	14.000	14.000	14.000	14.000	100
2026-10-07	14.020	14.020	14.000	14.000	14.000	5,200
2026-10-06	14.560	14.560	14.560	14.560	14.560	100
2026-10-02	14.560	14.560	14.560	14.560	14.560	100
2026-10-01	14.560	14.560	14.560	14.560	14.560	100
2026-09-30	14.020	14.020	14.000	14.000	14.000	2,400
2026-09-29	14.020	14.020	14.020	14.020	14.020	200
2026-09-28	14.100	14.100	14.020	14.020	14.020	1,200
2026-09-25	14.500	14.500	14.500	14.500	14.500	100

Page 1 of 1 · 16 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.