PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	18.980	18.980	18.980	18.980	17.619	100
2025-05-07	18.480	18.480	18.480	18.480	17.155	4,200
2025-05-06	18.480	18.480	18.480	18.480	17.155	500
2025-05-05	17.480	18.460	17.480	18.460	17.137	200
2025-04-30	18.460	18.460	18.460	18.460	17.137	700
2025-04-28	18.380	18.400	18.380	18.400	17.081	5,100
2025-04-25	18.300	18.300	17.400	17.400	16.153	5,300
2025-04-23	18.460	18.460	18.460	18.460	17.137	200
2025-04-22	18.000	18.000	18.000	18.000	16.710	1,000
2025-04-15	18.080	18.080	18.080	18.080	16.784	1,200
2025-04-08	18.080	18.080	18.080	18.080	16.784	1,000
2025-04-07	17.600	18.200	17.360	18.200	16.895	16,600
2025-04-04	17.600	18.200	17.600	18.200	16.895	1,100
2025-04-02	18.460	18.460	18.200	18.200	16.895	1,700
2025-03-28	17.680	18.480	17.360	18.480	17.155	11,600
2025-03-27	17.640	18.480	17.640	18.480	17.155	1,300
2025-03-25	18.480	18.480	18.480	18.480	17.155	100
2025-03-24	18.480	18.480	18.000	18.180	16.877	5,500
2025-03-21	18.480	18.480	18.480	18.480	17.155	800
2025-03-20	18.000	18.480	18.000	18.480	17.155	1,800
2025-03-14	18.500	18.500	18.500	18.500	17.174	300
2025-03-12	17.620	18.500	17.620	18.500	17.174	1,200
2025-03-10	18.500	18.500	18.300	18.300	16.988	2,000
2025-03-07	18.300	18.500	17.500	17.500	16.246	5,100
2025-03-05	18.200	18.300	18.200	18.300	16.988	6,000
2025-03-04	17.100	18.200	17.080	18.200	16.895	43,100
2025-03-03	18.000	18.000	17.080	18.000	16.710	12,500
2025-02-28	17.040	18.000	17.040	18.000	16.710	5,500
2025-02-27	18.000	18.000	18.000	18.000	16.710	1,000
2025-02-25	17.500	18.000	17.500	18.000	16.710	481,000
2025-02-24	17.940	18.000	17.000	18.000	16.710	23,100
2025-02-21	17.200	18.000	17.020	18.000	16.710	10,100
2025-02-20	18.000	18.000	18.000	18.000	16.710	1,700
2025-02-19	18.000	18.000	18.000	18.000	16.710	600
2025-02-17	18.000	18.000	18.000	18.000	16.710	2,000
2025-02-14	18.100	18.100	18.000	18.000	16.710	6,000
2025-02-13	18.700	18.740	18.200	18.200	16.895	9,000
2025-02-12	18.000	18.000	18.000	18.000	16.710	100
2025-02-11	18.060	18.060	17.120	18.000	16.710	12,100
2025-02-10	18.500	18.500	18.000	18.000	16.710	7,400
2025-02-07	18.200	18.200	17.140	18.000	16.710	15,400
2025-02-06	18.100	18.100	18.000	18.000	16.710	5,000
2025-02-05	18.100	18.100	18.000	18.100	16.803	9,300
2025-02-04	18.200	18.200	18.100	18.100	16.803	9,100
2025-02-03	18.980	18.980	18.200	18.200	16.895	10,400
2025-01-31	18.600	18.600	18.200	18.200	16.895	10,100
2025-01-30	17.060	18.980	17.060	17.100	15.874	10,700
2025-01-28	18.200	18.200	18.000	18.000	16.710	900
2025-01-24	18.200	18.200	18.200	18.200	16.895	2,000
2025-01-23	18.200	18.200	18.200	18.200	16.895	3,500
2025-01-21	18.400	18.400	18.200	18.200	16.895	3,200
2025-01-20	18.400	18.400	18.400	18.400	17.081	2,000
2025-01-17	18.500	18.500	18.500	18.500	17.174	2,600
2025-01-15	18.500	18.500	18.500	18.500	17.174	1,700
2025-01-13	18.000	18.000	18.000	18.000	16.710	2,900
2025-01-10	18.480	18.500	17.300	18.000	16.710	2,800
2025-01-09	18.000	18.500	16.940	18.500	17.174	55,300
2025-01-08	18.000	18.000	18.000	18.000	16.710	5,000
2025-01-07	18.000	18.900	18.000	18.500	17.174	19,400
2025-01-06	18.300	18.580	18.000	18.000	16.710	13,700

← NewerPage 5 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.