PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	19.700	19.800	19.700	19.800	18.321	13,444
2024-09-25	19.700	19.800	19.620	19.700	18.228	6,421
2024-09-24	19.500	19.640	18.820	19.640	18.173	22,173
2024-09-23	20.750	20.750	19.000	19.500	18.043	58,190
2024-09-20	19.500	19.500	19.000	19.480	18.025	21,671
2024-09-19	20.000	20.000	19.500	19.500	18.043	1,104
2024-09-17	19.700	19.700	19.000	19.000	17.580	34,011
2024-09-16	18.900	19.800	18.900	19.500	18.043	12,942
2024-09-13	19.960	19.960	19.000	19.000	17.580	9,631
2024-09-12	19.800	19.800	19.500	19.500	18.043	29,195
2024-09-11	19.900	19.920	19.900	19.900	18.413	23,075
2024-09-10	20.000	20.000	19.900	19.900	18.413	1,906
2024-09-09	20.000	20.000	20.000	20.000	18.506	3,612
2024-09-06	21.000	21.000	20.600	20.600	19.061	1,204
2024-09-05	21.100	21.100	21.000	21.000	19.431	201
2024-09-03	21.550	21.550	20.000	21.250	19.662	19,363
2024-08-30	21.400	21.400	20.000	21.200	19.616	7,625
2024-08-29	20.550	21.450	20.500	21.450	19.847	2,107
2024-08-28	20.350	21.950	20.350	20.500	18.968	126,514
2024-08-27	21.900	22.550	20.350	22.550	20.865	27,289
2024-08-22	20.800	22.150	20.800	22.100	20.449	30,700
2024-08-21	23.000	23.000	21.000	23.000	21.282	6,321
2024-08-20	20.200	23.000	20.200	23.000	21.282	2,308
2024-08-19	23.000	23.000	23.000	23.000	21.282	100
2024-08-16	22.500	23.300	22.300	23.000	21.282	24,279
2024-08-14	23.000	23.500	23.000	23.500	21.744	301
2024-08-13	22.500	22.500	22.500	22.500	20.819	2,207
2024-08-12	22.500	22.500	22.500	22.500	20.819	201
2024-08-09	22.500	22.500	22.500	22.500	20.819	4,715
2024-08-08	22.500	23.900	22.500	23.000	21.282	14,849
2024-08-07	21.850	22.500	21.000	22.400	20.726	13,243
2024-08-06	21.450	21.450	19.720	21.450	19.847	4,414
2024-08-05	20.050	21.950	19.640	21.950	20.310	7,023
2024-08-01	22.000	22.000	22.000	22.000	20.356	6,120
2024-07-31	21.350	22.000	21.350	22.000	20.356	201
2024-07-29	21.500	21.500	21.350	21.350	19.755	35,315
2024-07-26	21.750	21.750	21.500	21.500	19.894	5,518
2024-07-25	21.500	21.750	20.700	21.750	20.125	120,093
2024-07-19	21.700	21.950	21.700	21.950	20.310	5,317
2024-07-18	21.700	21.750	21.700	21.700	20.079	5,819
2024-07-17	21.700	21.700	20.250	21.700	20.079	18,360
2024-07-16	22.000	22.000	20.500	21.700	20.079	62,103
2024-07-15	21.900	22.000	21.900	22.000	20.356	5,016
2024-07-12	21.700	21.900	21.700	21.900	20.264	3,913
2024-07-10	21.500	21.950	21.000	21.950	20.310	6,722
2024-07-09	21.800	21.950	21.700	21.950	20.310	4,715
2024-07-08	22.000	22.000	22.000	22.000	20.356	602
2024-07-05	22.000	22.000	21.700	21.700	20.079	3,812
2024-07-04	22.500	22.500	22.450	22.500	20.819	1,204
2024-07-03	21.750	22.500	21.750	22.500	20.819	63,207
2024-07-01	22.000	22.000	21.750	22.000	20.356	12,942
2024-06-28	22.000	22.000	22.000	22.000	20.356	1,104
2024-06-27	22.250	22.350	22.050	22.050	20.402	20,969
2024-06-26	22.450	22.450	22.250	22.250	20.588	2,107
2024-06-25	22.400	22.450	22.000	22.450	20.773	22,674
2024-06-24	22.500	22.500	22.450	22.450	20.773	1,706
2024-06-21	23.350	23.350	23.350	23.350	21.605	401
2024-06-20	22.000	23.000	21.750	21.750	20.125	28,694
2024-06-19	23.200	23.700	23.000	23.700	21.929	3,110
2024-06-18	23.900	23.900	23.000	23.800	22.022	7,725

← NewerPage 7 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.