PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	20.950	20.950	20.950	20.950	17.855	9,130
2022-02-10	20.950	20.950	20.950	20.950	17.855	14,748
2022-02-09	20.700	20.950	20.700	20.950	17.855	23,978
2022-02-08	20.750	20.750	19.000	20.650	17.600	173,367
2022-02-07	20.950	20.950	20.950	20.950	17.855	16,654
2022-02-04	20.800	20.950	20.800	20.900	17.813	106,147
2022-02-03	21.000	21.000	20.800	20.800	17.727	58,391
2022-02-02	20.950	21.050	20.950	21.000	17.898	25,082
2022-01-31	20.800	20.950	20.800	20.950	17.855	2,408
2022-01-28	20.950	21.000	20.600	20.700	17.642	17,758
2022-01-27	20.950	21.000	20.700	21.000	17.898	13,544
2022-01-26	20.950	20.950	20.750	20.950	17.855	13,043
2022-01-25	20.900	21.000	20.900	21.000	17.898	10,033
2022-01-24	20.900	21.000	20.850	21.000	17.898	33,309
2022-01-21	20.750	20.800	20.750	20.800	17.727	8,428
2022-01-20	20.600	20.750	20.600	20.750	17.685	19,363
2022-01-19	20.500	20.600	20.500	20.550	17.514	22,273
2022-01-18	20.000	20.500	20.000	20.500	17.472	20,066
2022-01-17	20.500	20.500	20.050	20.500	17.472	32,205
2022-01-14	20.500	20.500	20.500	20.500	17.472	6,722
2022-01-13	20.000	20.500	20.000	20.500	17.472	51,669
2022-01-12	20.000	20.000	20.000	20.000	17.046	14,648
2022-01-11	20.000	20.000	20.000	20.000	17.046	32,205
2022-01-10	20.000	20.000	20.000	20.000	17.046	37,121
2022-01-07	19.840	20.000	19.680	20.000	17.046	45,248
2022-01-06	20.000	20.000	20.000	20.000	17.046	35,516
2022-01-05	20.000	20.250	20.000	20.000	17.046	47,856
2022-01-03	20.150	20.150	20.000	20.000	17.046	3,612
2021-12-31	20.150	20.150	20.150	20.150	17.173	26,587
2021-12-29	20.100	20.250	20.100	20.150	17.173	56,184
2021-12-28	19.680	20.150	19.680	20.000	17.046	53,375
2021-12-27	20.000	20.100	19.700	20.000	17.046	47,154
2021-12-24	20.400	20.400	20.000	20.000	17.046	26,888
2021-12-23	20.500	20.500	20.000	20.300	17.301	16,654
2021-12-22	20.450	20.500	20.450	20.500	17.472	382,451
2021-12-21	19.800	20.450	19.800	20.450	17.429	138,051
2021-12-20	20.000	20.100	20.000	20.000	17.046	75,447
2021-12-17	19.720	20.000	19.100	20.000	17.046	148,686
2021-12-16	19.800	20.050	19.720	20.000	17.046	83,975
2021-12-15	20.100	20.150	19.840	20.000	17.046	65,815
2021-12-14	20.000	20.500	19.740	20.000	17.046	260,552
2021-12-13	19.900	20.200	19.500	19.680	16.773	464,118
2021-12-10	20.200	20.300	19.020	19.680	16.773	782,559
2021-12-09	19.200	20.500	19.100	20.200	17.216	676,312
2021-12-07	18.980	19.200	18.980	19.080	16.261	559,530
2021-12-06	18.440	18.980	18.420	18.980	16.176	565,650
2021-12-03	18.080	18.500	18.040	18.420	15.699	66,818
2021-12-02	17.780	18.000	17.780	18.000	15.341	53,274
2021-12-01	17.200	17.680	17.200	17.660	15.051	65,113
2021-11-29	17.300	17.300	15.720	17.000	14.489	498,831
2021-11-26	16.880	17.200	16.600	17.200	14.659	59,796
2021-11-25	16.500	16.800	16.500	16.800	14.318	19,062
2021-11-24	16.500	16.800	16.500	16.800	14.318	7,023
2021-11-23	16.500	16.580	16.500	16.580	14.131	8,628
2021-11-22	16.500	16.700	16.100	16.500	14.063	32,607
2021-11-19	15.480	16.960	15.480	16.000	13.636	81,667
2021-11-18	15.460	15.480	15.460	15.480	13.193	16,153
2021-11-17	15.380	15.460	15.220	15.460	13.176	9,932
2021-11-16	15.360	15.360	15.220	15.360	13.091	421,077
2021-11-15	15.380	15.380	15.200	15.340	13.074	412,750

← NewerPage 16 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.