PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-23	14.000	14.000	14.000	14.000	14.000	1,200
2026-06-22	13.500	14.000	13.500	14.000	14.000	2,100
2026-06-19	13.500	13.500	13.480	13.500	13.500	30,800
2026-06-18	13.500	13.500	13.500	13.500	13.500	800
2026-06-17	13.260	13.500	13.260	13.500	13.500	115,500
2026-06-15	13.260	13.500	13.260	13.260	13.260	1,400
2026-06-11	13.120	14.000	13.120	13.260	13.260	18,400
2026-06-09	12.520	12.520	12.520	12.520	12.520	500
2026-06-08	13.360	13.360	12.520	12.520	12.520	8,200
2026-06-05	12.520	13.380	12.520	13.380	13.380	10,700
2026-06-04	13.400	13.400	13.380	13.380	13.380	1,100
2026-06-03	12.900	13.400	12.900	13.400	13.400	10,400
2026-06-02	12.500	12.900	12.500	12.900	12.900	12,100
2026-06-01	12.900	12.900	12.900	12.900	12.900	2,900
2026-05-29	13.260	13.260	13.000	13.000	13.000	1,200
2026-05-28	13.180	13.180	13.180	13.180	13.180	100
2026-05-26	12.400	12.400	12.400	12.400	12.400	1,200
2026-05-25	12.840	12.840	12.400	12.400	12.400	61,500
2026-05-22	12.800	12.800	12.800	12.800	12.800	19,000
2026-05-21	12.800	12.800	12.800	12.800	12.800	3,500
2026-05-20	12.940	12.940	12.900	12.900	12.900	2,800
2026-05-18	13.400	13.400	12.960	12.960	12.960	800
2026-05-15	13.480	13.480	13.200	13.200	13.200	5,600
2026-05-13	13.020	13.020	13.000	13.000	13.000	9,000
2026-05-12	13.480	13.480	13.000	13.000	13.000	1,000
2026-05-11	13.240	13.240	13.240	13.240	13.240	600
2026-05-08	13.180	13.180	13.180	13.180	13.180	100
2026-05-07	13.000	13.180	13.000	13.180	13.180	51,600
2026-05-05	13.000	13.000	13.000	13.000	13.000	3,700
2026-05-04	13.200	13.200	13.200	13.200	13.200	400
2026-04-30	13.000	13.000	13.000	13.000	13.000	16,000
2026-04-27	13.000	13.040	13.000	13.000	13.000	168,300
2026-04-24	13.000	13.000	13.000	13.000	13.000	100
2026-04-23	13.000	13.000	13.000	13.000	13.000	37,600
2026-04-22	13.180	13.380	13.000	13.000	13.000	5,700
2026-04-21	13.000	13.000	13.000	13.000	13.000	5,200
2026-04-20	13.280	13.280	13.000	13.000	13.000	6,400
2026-04-17	13.300	13.300	13.000	13.000	13.000	14,300
2026-04-16	13.280	13.280	13.000	13.000	13.000	516,600
2026-04-15	13.300	13.300	13.300	13.300	13.300	100
2026-04-14	13.380	13.380	13.320	13.320	13.320	500
2026-04-13	13.380	13.380	13.380	13.380	13.380	100
2026-04-10	13.380	13.380	13.380	13.380	13.380	200
2026-04-07	13.400	13.400	13.400	13.400	13.400	200
2026-04-06	13.400	13.400	13.400	13.400	13.400	3,700
2026-04-01	13.500	13.500	13.040	13.040	13.040	500
2026-03-31	13.060	14.000	13.020	13.500	13.500	13,300
2026-03-30	14.400	14.400	13.020	13.060	13.060	12,000
2026-03-27	14.820	15.380	14.500	14.500	13.900	13,000
2026-03-26	15.300	15.300	14.800	14.800	14.188	900
2026-03-25	15.000	15.000	14.800	14.800	14.188	26,000
2026-03-24	14.840	15.480	14.000	15.480	14.839	63,900
2026-03-23	15.480	15.480	14.220	15.100	14.475	6,300
2026-03-19	15.500	15.500	15.500	15.500	14.859	200
2026-03-18	15.580	15.580	14.160	14.160	13.574	15,200
2026-03-17	15.580	15.580	15.580	15.580	14.935	1,100
2026-03-16	15.000	15.000	14.520	14.520	13.919	56,700
2026-03-13	15.000	15.000	15.000	15.000	14.379	100
2026-03-11	14.300	14.700	14.300	14.500	13.900	1,600
2026-03-10	14.500	14.500	14.300	14.300	13.708	6,800

← NewerPage 2 of 3 · 167 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.