PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	19.100	19.100	19.000	19.000	16.536	10,434
2023-02-16	19.060	19.060	19.060	19.060	16.588	2,007
2023-02-15	19.020	19.060	19.020	19.060	16.588	24,079
2023-02-14	19.060	19.060	19.020	19.040	16.571	35,115
2023-02-13	19.060	19.060	19.060	19.060	16.588	32,005
2023-02-10	19.040	19.080	19.020	19.080	16.606	21,370
2023-02-08	19.100	19.100	19.000	19.000	16.536	7,725
2023-02-07	19.020	19.020	19.000	19.000	16.536	50,164
2023-02-06	19.040	19.040	19.000	19.000	16.536	28,293
2023-02-03	19.040	19.040	19.040	19.040	16.571	5,016
2023-02-02	19.000	19.020	19.000	19.020	16.553	36,118
2023-02-01	19.000	19.100	19.000	19.020	16.553	102,134
2023-01-31	19.060	19.060	19.000	19.020	16.553	30,399
2023-01-30	18.900	19.200	18.900	19.000	16.536	22,674
2023-01-27	19.200	19.200	19.200	19.200	16.710	2,007
2023-01-26	19.120	19.200	19.120	19.200	16.710	15,952
2023-01-25	19.080	19.120	19.000	19.120	16.640	46,452
2023-01-24	19.060	19.120	19.060	19.100	16.623	4,615
2023-01-23	19.060	19.060	19.020	19.020	16.553	21,571
2023-01-20	19.060	19.060	19.060	19.060	16.588	702
2023-01-18	19.000	19.020	19.000	19.000	16.536	5,819
2023-01-17	19.000	19.000	19.000	19.000	16.536	95,312
2023-01-16	19.000	19.100	19.000	19.100	16.623	3,913
2023-01-13	19.060	19.200	19.060	19.200	16.710	16,153
2023-01-12	18.900	19.040	18.900	19.040	16.571	1,003
2023-01-11	19.040	19.040	19.000	19.000	16.536	63,909
2023-01-10	19.040	19.040	19.000	19.000	16.536	62,805
2023-01-09	19.000	19.040	19.000	19.040	16.571	66,217
2023-01-06	19.060	19.060	19.000	19.060	16.588	157,013
2023-01-05	19.060	19.060	19.000	19.060	16.588	89,493
2023-01-04	19.060	19.060	19.000	19.060	16.588	15,049
2023-01-03	19.060	19.060	19.000	19.060	16.588	5,518
2022-12-29	19.000	19.060	19.000	19.060	16.588	98,522
2022-12-28	19.000	19.000	19.000	19.000	16.536	55,080
2022-12-27	19.100	19.100	19.000	19.000	16.536	50,967
2022-12-23	19.000	19.000	19.000	19.000	16.536	120,394
2022-12-22	19.100	19.100	19.000	19.000	16.536	669,489
2022-12-20	19.000	19.120	18.500	19.120	16.640	7,625
2022-12-19	19.000	19.000	19.000	19.000	16.536	1,003
2022-12-16	19.000	19.000	19.000	19.000	16.536	359,776
2022-12-15	18.900	19.000	18.900	19.000	16.536	11,437
2022-12-14	19.000	19.000	19.000	19.000	16.536	652,132
2022-12-13	19.140	19.140	19.140	19.140	16.658	2,508
2022-12-12	19.140	19.140	19.140	19.140	16.658	100
2022-12-09	19.100	19.140	19.100	19.140	16.658	2,508
2022-12-07	19.100	19.100	19.100	19.100	16.623	1,505
2022-12-06	19.100	19.100	18.800	19.100	16.623	30,299
2022-12-05	19.000	19.000	18.900	19.000	16.536	1,405
2022-12-02	19.160	19.160	18.900	19.000	16.536	21,771
2022-12-01	19.200	19.200	19.200	19.200	16.710	2,007
2022-11-29	19.200	19.200	18.600	19.200	16.710	7,926
2022-11-28	19.000	19.200	19.000	19.200	16.710	646,514
2022-11-25	19.000	19.200	18.900	19.000	16.536	487,193
2022-11-24	19.000	19.200	19.000	19.100	16.623	502,543
2022-11-23	19.000	19.200	19.000	19.200	16.710	4,615
2022-11-22	19.200	19.200	19.200	19.200	16.710	2,007
2022-11-21	19.000	19.000	18.980	19.000	16.536	2,910
2022-11-18	18.980	19.000	18.980	19.000	16.536	22,875
2022-11-17	19.000	19.000	18.680	19.000	16.536	631,164
2022-11-16	18.800	19.500	18.800	19.400	16.884	193,232

← NewerPage 12 of 17 · 978 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.