PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-18	16.800	16.900	16.800	16.900	16.201	5,000
2025-09-17	16.500	16.900	16.500	16.900	16.201	2,100
2025-09-16	16.500	16.500	16.500	16.500	15.817	1,500
2025-09-15	16.900	16.900	16.900	16.900	16.201	100
2025-09-12	16.500	16.500	16.500	16.500	15.817	100
2025-09-11	16.500	17.000	16.500	17.000	16.297	700
2025-09-10	16.800	17.000	16.800	17.000	16.297	1,600
2025-09-09	16.500	16.500	16.500	16.500	15.817	100
2025-09-08	16.500	16.500	16.500	16.500	15.817	16,000
2025-09-05	16.900	16.900	16.900	16.900	16.201	100
2025-09-04	16.600	16.600	16.600	16.600	15.913	800
2025-09-03	16.960	16.960	16.960	16.960	16.258	4,600
2025-09-01	17.000	17.000	16.960	17.000	16.297	3,500
2025-08-29	16.960	17.700	16.960	17.700	16.968	5,400
2025-08-27	17.000	17.600	16.520	17.600	16.872	2,100
2025-08-26	17.680	17.680	17.680	17.680	16.948	1,000
2025-08-22	17.680	17.680	17.680	17.680	16.948	500
2025-08-19	17.160	17.160	17.000	17.000	16.297	8,500
2025-08-18	17.000	17.000	16.500	16.500	15.817	20,700
2025-08-15	17.020	17.020	17.000	17.000	16.297	5,800
2025-08-14	17.020	17.640	17.000	17.020	16.316	36,700
2025-08-13	17.700	17.700	17.700	17.700	16.968	100
2025-08-11	17.000	17.800	17.000	17.800	17.063	30,300
2025-08-06	17.400	17.820	17.000	17.820	17.083	6,800
2025-08-01	17.400	17.840	17.400	17.840	17.102	900
2025-07-29	17.880	17.880	17.400	17.880	17.140	700
2025-07-23	17.880	17.880	17.880	17.880	17.140	200
2025-07-22	17.880	17.880	17.820	17.880	17.140	7,400
2025-07-21	17.700	17.860	17.700	17.860	17.121	5,200
2025-07-18	17.120	17.880	17.120	17.880	17.140	1,100
2025-07-17	17.880	17.880	17.080	17.880	17.140	143,700
2025-07-15	17.880	17.900	17.880	17.900	17.159	6,300
2025-07-11	17.840	17.840	17.840	17.840	17.102	5,100
2025-07-10	17.840	17.840	17.840	17.840	17.102	5,000
2025-07-09	17.140	17.840	17.080	17.840	17.102	700
2025-07-08	17.900	17.900	17.900	17.900	17.159	100
2025-07-07	17.900	17.900	17.900	17.900	17.159	1,000
2025-07-04	17.600	17.600	17.600	17.600	16.872	1,200
2025-07-03	17.800	17.800	17.600	17.600	16.872	11,400
2025-07-01	17.800	17.800	17.800	17.800	17.063	200
2025-06-30	17.320	17.900	17.080	17.900	17.159	4,800
2025-06-26	17.900	17.900	17.900	17.900	17.159	400
2025-06-23	17.500	17.900	17.500	17.900	17.159	6,000
2025-06-20	17.340	17.980	17.340	17.980	17.236	8,600
2025-06-16	17.300	18.000	17.300	18.000	17.255	6,000
2025-06-10	17.320	18.000	17.320	18.000	17.255	2,600
2025-06-05	18.000	18.000	17.900	18.000	17.255	800
2025-06-04	17.960	18.000	17.800	18.000	17.255	1,200
2025-06-03	18.060	18.060	18.060	18.060	17.313	300
2025-06-02	17.960	17.960	17.960	17.960	17.217	5,100
2025-05-30	18.280	18.280	18.200	18.200	17.447	1,500
2025-05-29	18.000	18.000	18.000	18.000	17.255	100
2025-05-22	17.980	18.000	17.980	18.000	17.255	2,100
2025-05-21	17.980	17.980	17.980	17.980	17.236	1,100
2025-05-20	18.460	18.460	17.200	17.980	17.236	5,500
2025-05-19	18.000	18.000	18.000	18.000	17.255	1,000,100
2025-05-16	18.000	18.000	18.000	18.000	17.255	100
2025-05-15	18.000	18.000	18.000	18.000	17.255	2,100
2025-05-14	17.100	18.000	17.100	18.000	17.255	1,700
2025-05-09	18.980	18.980	18.900	18.900	18.118	200

← NewerPage 4 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.