PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	19.260	19.260	19.200	19.260	16.762	19,664
2022-08-10	19.200	19.200	19.200	19.200	16.710	40,131
2022-08-09	19.260	19.260	19.220	19.260	16.762	17,758
2022-08-08	19.260	19.260	19.260	19.260	16.762	1,906
2022-08-05	19.260	19.260	19.260	19.260	16.762	1,003
2022-08-04	19.400	19.400	19.180	19.200	16.710	687,247
2022-08-03	19.400	19.420	19.200	19.200	16.710	2,356,405
2022-08-02	19.100	19.200	19.100	19.200	16.710	9,130
2022-08-01	19.300	19.300	19.200	19.200	16.710	1,706
2022-07-29	19.300	19.300	19.300	19.300	16.797	1,003
2022-07-28	19.300	19.300	19.260	19.300	16.797	2,508
2022-07-26	19.200	19.200	19.200	19.200	16.710	5,919
2022-07-25	19.440	19.440	19.200	19.200	16.710	2,207
2022-07-22	19.440	19.440	19.200	19.440	16.919	11,237
2022-07-21	19.460	19.460	19.420	19.420	16.902	401
2022-07-20	19.460	19.460	19.200	19.200	16.710	6,220
2022-07-19	19.420	19.500	19.200	19.200	16.710	130,828
2022-07-18	19.200	19.200	19.200	19.200	16.710	201
2022-07-15	19.400	19.400	19.200	19.200	16.710	3,913
2022-07-14	19.380	19.380	19.360	19.360	16.849	2,408
2022-07-13	19.380	19.400	19.200	19.360	16.849	4,816
2022-07-12	19.380	19.380	19.200	19.380	16.867	15,852
2022-07-11	19.200	19.200	19.200	19.200	16.710	803
2022-07-08	19.100	19.400	18.900	19.100	16.623	8,428
2022-07-07	19.000	19.000	19.000	19.000	16.536	301
2022-07-06	19.100	19.100	19.000	19.100	16.623	7,324
2022-07-05	19.200	19.200	18.920	19.200	16.710	3,913
2022-07-04	19.480	19.480	19.200	19.200	16.710	1,304
2022-06-30	19.200	19.200	19.200	19.200	16.710	201
2022-06-29	19.200	19.200	19.200	19.200	16.710	3,612
2022-06-28	19.500	19.500	19.440	19.440	16.919	10,735
2022-06-27	19.500	19.500	19.200	19.200	16.710	5,518
2022-06-24	19.500	19.500	19.500	19.500	16.971	702
2022-06-23	19.480	19.480	19.460	19.460	16.936	4,515
2022-06-22	19.500	19.500	18.520	19.480	16.954	1,405
2022-06-21	19.100	19.500	19.100	19.500	16.971	2,609
2022-06-17	19.740	19.740	19.740	19.740	17.180	201
2022-06-16	19.720	19.720	19.100	19.720	17.163	11,538
2022-06-15	19.740	19.740	19.500	19.720	17.163	21,370
2022-06-14	19.740	19.740	19.720	19.740	17.180	5,719
2022-06-13	19.760	19.780	19.740	19.740	17.180	10,534
2022-06-10	19.760	19.760	19.760	19.760	17.197	201
2022-06-09	19.760	19.760	19.760	19.760	17.197	1,104
2022-06-08	19.780	19.780	19.780	19.780	17.215	1,906
2022-06-07	19.800	19.800	19.100	19.100	16.623	16,052
2022-06-06	19.700	19.800	19.700	19.800	17.232	60,197
2022-06-03	19.800	19.800	19.800	19.800	17.232	401
2022-06-01	19.900	19.940	19.900	19.940	17.354	52,873
2022-05-31	19.940	19.940	19.900	19.940	17.354	9,130
2022-05-30	19.900	19.940	19.900	19.940	17.354	17,959
2022-05-27	19.920	19.920	19.900	19.920	17.337	19,564
2022-05-26	19.900	19.920	19.900	19.920	17.337	61,100
2022-05-25	19.900	19.920	19.900	19.920	17.337	85,680
2022-05-24	19.900	19.920	19.900	19.920	17.337	42,238
2022-05-23	19.800	19.900	19.800	19.900	17.319	10,334
2022-05-20	19.900	19.920	19.900	19.920	17.337	5,117
2022-05-19	19.900	19.900	19.900	19.900	17.319	12,441
2022-05-18	19.900	19.900	19.900	19.900	17.319	13,143
2022-05-17	19.780	19.880	19.740	19.880	17.302	51,268
2022-05-16	19.900	19.900	19.900	19.900	17.319	4,414

← NewerPage 14 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.