PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	19.100	19.140	19.100	19.100	17.152	60,799
2023-05-31	19.000	19.100	18.960	19.100	17.152	21,771
2023-05-30	19.140	19.140	19.000	19.000	17.062	21,370
2023-05-29	19.180	19.180	19.140	19.140	17.188	1,605
2023-05-26	19.040	19.040	18.880	19.040	17.098	16,855
2023-05-25	19.000	19.000	18.880	19.000	17.062	44,144
2023-05-24	19.100	19.100	18.900	19.000	17.062	23,176
2023-05-23	19.160	19.160	18.960	19.100	17.152	66,016
2023-05-22	19.160	19.160	18.900	19.160	17.206	23,978
2023-05-19	19.180	19.180	18.900	19.160	17.206	9,732
2023-05-18	19.180	19.180	19.160	19.180	17.224	5,518
2023-05-17	19.180	19.180	19.180	19.180	17.224	6,220
2023-05-16	19.200	19.200	19.180	19.200	17.242	13,645
2023-05-15	19.180	19.200	19.160	19.200	17.242	27,791
2023-05-12	19.180	19.180	19.180	19.180	17.224	803
2023-05-11	19.180	19.180	19.180	19.180	17.224	301
2023-05-10	19.200	19.200	19.000	19.000	17.062	89,493
2023-05-08	19.100	19.200	19.100	19.200	17.242	21,069
2023-05-05	19.200	19.200	19.180	19.200	17.242	11,437
2023-05-04	19.000	19.200	19.000	19.200	17.242	10,635
2023-05-03	19.200	19.200	19.200	19.200	17.242	5,117
2023-04-28	18.940	18.940	18.940	18.940	17.008	502
2023-04-27	18.980	18.980	18.920	18.920	16.990	20,066
2023-04-26	19.000	19.000	19.000	19.000	17.062	25,082
2023-04-25	18.940	18.940	18.940	18.940	17.008	9,531
2023-04-20	18.900	18.920	18.900	18.920	16.990	903
2023-04-19	18.940	18.940	18.940	18.940	17.008	20,066
2023-04-18	18.980	18.980	18.980	18.980	17.044	20,066
2023-04-17	19.000	19.000	19.000	19.000	17.062	8,729
2023-04-14	19.000	19.000	19.000	19.000	17.062	49,562
2023-04-13	19.000	19.000	19.000	19.000	17.062	20,066
2023-04-12	19.000	19.000	19.000	19.000	17.062	117,885
2023-04-11	19.580	19.580	19.000	19.000	17.062	37,623
2023-04-05	19.000	19.000	19.000	19.000	17.062	43,141
2023-04-04	18.980	19.300	18.980	19.300	17.331	2,609
2023-04-03	18.000	19.580	18.000	19.000	17.062	2,709
2023-03-31	19.000	19.600	19.000	19.600	17.601	50,565
2023-03-30	19.000	19.600	19.000	19.600	17.601	26,587
2023-03-29	19.700	19.700	19.700	19.700	17.691	201
2023-03-28	19.700	19.700	19.000	19.700	17.691	14,949
2023-03-22	19.740	19.740	19.740	19.740	17.727	602
2023-03-21	19.760	19.760	19.760	19.760	17.745	401
2023-03-20	19.780	19.780	19.740	19.740	17.727	1,806
2023-03-17	19.100	19.760	18.900	19.760	17.745	44,144
2023-03-16	19.480	19.480	19.000	19.460	16.936	32,707
2023-03-15	19.500	19.500	19.480	19.480	16.954	7,625
2023-03-14	19.480	19.500	18.940	19.400	16.884	25,684
2023-03-13	19.500	19.500	19.500	19.500	16.971	903
2023-03-10	19.480	19.500	19.460	19.500	16.971	7,224
2023-03-09	19.480	19.480	19.480	19.480	16.954	32,807
2023-03-07	19.480	19.500	19.000	19.500	16.971	37,322
2023-03-06	19.500	19.500	19.000	19.500	16.971	27,691
2023-03-03	19.200	19.500	19.100	19.500	16.971	8,327
2023-03-02	19.200	19.200	19.000	19.200	16.710	45,148
2023-03-01	19.200	19.200	19.200	19.200	16.710	1,304
2023-02-28	19.200	19.200	19.200	19.200	16.710	4,314
2023-02-23	19.000	19.160	19.000	19.160	16.675	2,609
2023-02-22	19.160	19.160	19.160	19.160	16.675	5,016
2023-02-21	19.000	19.100	19.000	19.100	16.623	19,664
2023-02-20	19.040	19.040	19.000	19.040	16.571	23,577

← NewerPage 11 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.