PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	20.250	20.250	20.250	20.250	18.185	793,695
2023-09-21	20.250	20.250	20.250	20.250	18.185	1,405
2023-09-20	19.500	20.000	19.500	20.000	17.960	42,138
2023-09-19	20.000	20.000	20.000	20.000	17.960	12,039
2023-09-13	20.000	20.000	20.000	20.000	17.960	24,079
2023-09-12	20.000	20.500	20.000	20.500	18.409	5,016
2023-09-11	20.000	20.000	20.000	20.000	17.960	12,441
2023-09-08	20.000	20.000	20.000	20.000	17.960	301
2023-09-06	20.400	20.500	20.400	20.500	18.409	803
2023-09-01	20.300	20.400	20.300	20.400	18.319	3,010
2023-08-31	20.000	20.300	20.000	20.300	18.229	43,041
2023-08-30	20.000	20.300	20.000	20.300	18.229	42,238
2023-08-29	19.500	20.000	19.500	20.000	17.960	118,086
2023-08-25	20.000	20.300	20.000	20.300	18.229	6,622
2023-08-18	20.000	20.000	20.000	20.000	17.960	6,220
2023-08-17	20.000	20.000	20.000	20.000	17.960	5,016
2023-08-16	19.020	20.000	19.020	20.000	17.960	1,605
2023-08-15	20.000	20.000	20.000	20.000	17.960	301
2023-08-11	20.000	20.000	20.000	20.000	17.960	502
2023-08-10	20.000	20.000	20.000	20.000	17.960	201
2023-08-09	19.900	20.000	19.900	20.000	17.960	4,013
2023-08-08	19.880	20.000	19.880	20.000	17.960	3,010
2023-08-07	19.220	19.220	19.100	19.100	17.152	3,110
2023-08-03	19.500	20.300	19.200	20.300	18.229	24,681
2023-08-02	19.520	19.520	19.500	19.500	17.511	46,753
2023-07-31	19.520	19.520	19.520	19.520	17.529	401
2023-07-27	19.500	19.500	19.500	19.500	17.511	903
2023-07-24	19.500	20.300	19.500	20.300	18.229	2,609
2023-07-21	20.500	20.500	19.500	19.500	17.511	64,411
2023-07-20	20.000	20.100	20.000	20.100	18.050	1,104
2023-07-19	20.100	20.100	20.100	20.100	18.050	502
2023-07-18	20.300	20.300	20.100	20.100	18.050	1,806
2023-07-17	20.400	20.400	20.300	20.300	18.229	4,113
2023-07-13	20.400	20.400	20.200	20.400	18.319	2,508
2023-07-12	20.500	20.500	20.500	20.500	18.409	2,709
2023-07-11	20.500	20.750	20.500	20.750	18.634	1,505
2023-07-10	20.200	20.500	20.200	20.500	18.409	6,521
2023-07-06	20.000	20.000	20.000	20.000	17.960	1,003
2023-07-05	19.980	19.980	19.800	19.980	17.942	1,806
2023-07-04	19.980	19.980	19.980	19.980	17.942	5,016
2023-07-03	19.780	19.880	19.780	19.880	17.852	4,615
2023-06-30	19.720	19.780	19.720	19.780	17.762	8,528
2023-06-29	19.580	19.580	19.580	19.580	17.583	803
2023-06-27	19.560	19.580	19.560	19.580	17.583	11,036
2023-06-26	19.560	19.560	19.560	19.560	17.565	8,227
2023-06-23	19.540	19.560	19.540	19.560	17.565	12,039
2023-06-22	19.520	19.520	19.520	19.520	17.529	1,706
2023-06-21	19.580	19.580	19.500	19.520	17.529	29,095
2023-06-20	19.580	19.580	19.580	19.580	17.583	502
2023-06-19	19.560	19.560	19.500	19.500	17.511	74,443
2023-06-16	19.500	19.500	19.500	19.500	17.511	80,262
2023-06-15	19.200	19.200	19.200	19.200	17.242	301
2023-06-14	19.400	19.400	19.400	19.400	17.421	73,239
2023-06-13	19.500	19.500	19.440	19.440	17.457	21,069
2023-06-09	19.420	19.440	19.000	19.440	17.457	342,119
2023-06-08	19.460	19.460	19.400	19.440	17.457	22,674
2023-06-07	19.200	19.420	19.200	19.420	17.439	8,829
2023-06-06	19.140	19.200	19.100	19.200	17.242	25,985
2023-06-05	19.120	19.120	19.080	19.100	17.152	104,141
2023-06-02	19.100	19.100	18.880	19.100	17.152	9,230

← NewerPage 10 of 17 · 981 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.