PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-09	15.040	15.040	15.040	15.040	14.418	400
2026-03-04	15.040	15.380	15.040	15.380	14.744	200
2026-02-27	15.200	15.400	15.160	15.400	14.763	14,000
2026-02-23	15.440	15.440	15.200	15.440	14.801	35,200
2026-02-20	15.100	15.460	15.100	15.460	14.820	5,600
2026-02-18	15.180	15.460	15.180	15.460	14.820	3,000
2026-02-16	15.180	15.180	15.100	15.180	14.552	1,100
2026-02-13	15.200	15.200	15.200	15.200	14.571	600
2026-02-12	15.580	15.600	15.200	15.200	14.571	2,500
2026-02-11	15.580	15.580	15.200	15.200	14.571	1,100
2026-02-10	15.160	15.800	15.140	15.800	15.146	24,200
2026-02-09	16.000	16.000	16.000	16.000	15.338	100
2026-02-06	15.640	16.180	15.160	16.000	15.338	5,800
2026-02-05	15.640	15.640	15.640	15.640	14.993	16,100
2026-02-04	16.180	16.180	15.100	16.180	15.511	4,000
2026-01-27	15.060	16.360	15.060	16.360	15.683	2,100
2026-01-26	15.300	16.200	15.300	16.000	15.338	4,100
2026-01-23	15.140	15.140	15.000	15.000	14.379	27,000
2026-01-21	15.140	16.000	15.140	16.000	15.338	7,800
2026-01-20	16.100	16.100	16.080	16.080	15.415	800
2026-01-19	15.120	16.180	15.120	16.180	15.511	200
2026-01-16	15.520	16.300	15.500	16.220	15.549	43,200
2026-01-15	16.380	16.380	16.320	16.320	15.645	5,900
2026-01-14	15.600	15.600	15.600	15.600	14.955	111,000
2026-01-13	16.500	16.500	15.000	16.400	15.721	3,000
2026-01-12	16.500	16.500	16.500	16.500	15.817	100
2026-01-05	13.500	16.600	13.500	16.600	15.913	6,300
2026-01-02	16.700	16.700	16.700	16.700	16.009	1,300
2025-12-29	15.640	16.700	15.640	16.700	16.009	46,600
2025-12-23	15.660	15.660	15.660	15.660	15.012	111,000
2025-12-19	16.000	16.000	16.000	16.000	15.338	2,000
2025-12-16	16.400	16.400	16.400	16.400	15.721	100
2025-12-12	16.400	16.400	16.400	16.400	15.721	100
2025-12-11	15.020	16.400	15.000	16.400	15.721	8,200
2025-12-03	15.040	16.400	15.040	16.400	15.721	1,600
2025-11-28	16.400	16.400	16.400	16.400	15.721	1,000
2025-11-21	16.380	16.380	16.360	16.380	15.702	4,100
2025-11-19	16.380	16.380	16.380	16.380	15.702	300
2025-11-17	16.000	16.380	15.000	16.380	15.702	4,900
2025-11-11	16.400	16.400	16.400	16.400	15.721	1,000
2025-11-04	15.040	16.400	15.040	16.400	15.721	3,200
2025-10-29	16.020	16.480	16.020	16.480	15.798	2,100
2025-10-28	16.020	16.400	16.020	16.400	15.721	41,000
2025-10-27	16.020	16.020	16.020	16.020	15.357	4,000
2025-10-24	16.400	16.400	16.400	16.400	15.721	100
2025-10-23	16.400	16.400	16.400	16.400	15.721	500
2025-10-20	16.400	16.400	16.400	16.400	15.721	400
2025-10-17	16.040	16.400	16.020	16.400	15.721	1,600
2025-10-16	16.020	16.400	16.020	16.400	15.721	1,600
2025-10-15	16.500	16.500	16.000	16.020	15.357	6,100
2025-10-14	16.360	16.500	16.360	16.500	15.817	1,500
2025-10-13	16.200	16.200	16.000	16.200	15.530	20,300
2025-10-10	16.200	16.200	16.200	16.200	15.530	100
2025-10-09	16.200	16.200	16.200	16.200	15.530	8,100
2025-10-07	16.900	16.900	16.400	16.900	16.201	14,900
2025-10-06	16.600	16.900	16.600	16.900	16.201	2,500
2025-10-02	16.980	16.980	16.980	16.980	16.277	2,500
2025-09-29	16.600	16.980	16.600	16.980	16.277	1,700
2025-09-23	17.000	17.000	17.000	17.000	16.297	500
2025-09-19	16.900	17.000	16.900	17.000	16.297	1,800

← NewerPage 3 of 17 · 980 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.