PHINMA Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	14.640	15.360	14.620	15.320	13.057	41,235
2021-11-11	15.200	15.300	15.200	15.300	13.040	55,080
2021-11-10	15.000	15.000	14.660	15.000	12.784	29,697
2021-11-09	15.000	15.000	14.620	15.000	12.784	44,245
2021-11-08	14.980	15.000	14.600	15.000	12.784	45,850
2021-11-05	14.980	14.980	14.980	14.980	12.767	10,033
2021-11-04	14.980	14.980	14.960	14.980	12.767	19,363
2021-11-03	14.960	15.000	14.960	14.980	12.767	20,969
2021-11-02	14.780	14.960	14.780	14.960	12.750	338,908
2021-10-29	14.760	14.760	14.720	14.760	12.580	9,631
2021-10-28	14.780	14.800	14.680	14.780	12.597	39,429
2021-10-27	14.800	14.800	14.740	14.780	12.597	15,250
2021-10-26	14.800	14.800	14.800	14.800	12.614	10,133
2021-10-25	14.780	14.800	14.760	14.800	12.614	105,645
2021-10-22	14.800	14.800	14.720	14.800	12.614	114,575
2021-10-21	14.780	14.800	14.580	14.600	12.443	188,717
2021-10-20	14.720	14.760	14.700	14.760	12.580	15,049
2021-10-19	14.640	14.640	14.600	14.600	12.443	112,969
2021-10-18	14.600	14.600	14.580	14.600	12.443	16,554
2021-10-15	14.600	14.600	14.400	14.600	12.443	6,867,256
2021-10-14	14.700	14.700	14.600	14.700	12.528	15,551

← NewerPage 17 of 17 · 981 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.