PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	14.580	14.880	14.500	14.500	14.500	500
2026-09-16	14.120	14.120	14.120	14.120	14.120	100
2026-09-09	14.020	14.100	14.000	14.100	14.100	11,800
2026-09-08	14.100	14.100	14.100	14.100	14.100	100
2026-09-07	14.500	14.500	14.500	14.500	14.500	1,600
2026-09-04	14.500	14.500	14.500	14.500	14.500	500
2026-09-03	14.880	14.880	14.500	14.500	14.500	2,900
2026-09-02	14.900	14.900	14.900	14.900	14.900	100
2026-09-01	14.900	14.900	14.900	14.900	14.900	100
2026-08-28	14.000	14.900	14.000	14.900	14.900	6,900
2026-08-26	14.020	14.020	14.020	14.020	14.020	600
2026-08-24	14.020	14.020	14.020	14.020	14.020	600
2026-08-20	14.980	14.980	14.960	14.960	14.960	200
2026-08-19	14.000	14.000	14.000	14.000	14.000	500
2026-08-18	14.800	14.800	13.780	13.780	13.780	24,500
2026-08-17	14.800	14.800	14.800	14.800	14.800	25,000
2026-08-13	14.900	14.900	14.900	14.900	14.900	3,000
2026-08-12	15.000	15.000	15.000	15.000	15.000	3,100
2026-08-11	14.900	14.900	14.900	14.900	14.900	5,000
2026-08-10	14.940	14.940	14.940	14.940	14.940	2,400
2026-08-07	14.940	14.940	14.940	14.940	14.940	2,200
2026-08-05	14.980	14.980	14.980	14.980	14.980	85,000
2026-08-04	14.960	14.980	14.940	14.980	14.980	45,000
2026-08-03	14.980	14.980	14.940	14.940	14.940	13,300
2026-07-31	14.980	14.980	14.980	14.980	14.980	16,000
2026-07-30	14.960	14.980	14.960	14.980	14.980	30,700
2026-07-29	14.940	14.940	14.940	14.940	14.940	35,700
2026-07-28	14.900	14.940	14.900	14.940	14.940	100,500
2026-07-27	14.940	15.000	14.940	15.000	15.000	4,900
2026-07-24	14.900	14.900	14.900	14.900	14.900	20,000
2026-07-23	14.900	14.920	14.900	14.920	14.920	34,900
2026-07-22	14.900	14.900	14.900	14.900	14.900	9,000
2026-07-21	15.180	15.180	15.000	15.000	15.000	10,200
2026-07-20	14.800	15.180	14.800	15.180	15.180	2,700
2026-07-16	15.840	15.840	14.800	14.800	14.800	8,400
2026-07-14	14.700	14.780	14.700	14.780	14.780	200
2026-07-13	15.860	15.860	14.700	14.700	14.700	200
2026-07-10	15.860	15.860	15.860	15.860	15.860	100
2026-07-09	15.400	15.400	14.900	14.980	14.980	20,000
2026-07-08	15.800	15.800	14.900	15.000	15.000	11,400
2026-07-07	15.080	16.000	15.080	16.000	16.000	51,200
2026-07-06	15.080	15.080	15.080	15.080	15.080	100
2026-07-03	14.000	15.080	14.000	15.080	15.080	5,200
2026-07-01	14.000	14.000	14.000	14.000	14.000	300
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

Page 1 of 3 · 167 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.