PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	23.150	23.800	22.500	23.000	21.282	37,021
2024-06-13	23.000	23.000	22.050	22.950	21.235	13,845
2024-06-11	23.550	24.000	23.550	24.000	22.207	4,615
2024-06-10	24.150	24.800	24.000	24.100	22.299	15,250
2024-06-07	24.000	24.850	24.000	24.050	22.253	68,624
2024-06-06	22.500	24.000	22.500	24.000	22.207	97,519
2024-06-05	22.650	22.650	21.500	22.500	20.819	26,687
2024-06-04	20.500	22.850	20.500	20.700	19.153	195,840
2024-06-03	23.000	23.000	20.150	21.850	20.217	31,503
2024-05-31	23.000	23.000	23.000	23.000	21.282	4,314
2024-05-30	25.000	25.000	22.050	23.000	21.282	28,393
2024-05-29	26.000	26.000	21.650	22.000	20.356	56,284
2024-05-28	29.400	29.500	26.000	26.000	24.057	65,715
2024-05-27	27.200	37.900	27.200	29.650	27.435	218,615
2024-05-24	21.450	26.000	21.450	26.000	24.057	156,311
2024-05-23	20.450	23.000	20.450	21.400	19.801	142,165
2024-05-22	20.450	20.450	20.450	20.450	18.922	37,924
2024-05-21	20.450	20.450	20.450	20.450	18.922	49,863
2024-05-20	19.620	20.150	19.620	20.150	18.644	40,232
2024-05-17	20.000	20.000	20.000	20.000	18.506	50,164
2024-05-16	20.000	20.000	20.000	20.000	18.506	1,003
2024-05-14	20.000	20.000	20.000	20.000	18.506	69,226
2024-05-13	20.000	20.000	19.540	19.540	18.080	702
2024-05-09	20.450	20.450	20.450	20.450	18.922	301
2024-05-08	19.980	20.000	19.980	20.000	18.506	50,164
2024-05-07	19.000	19.500	19.000	19.500	18.043	8,829
2024-05-06	20.000	20.450	20.000	20.000	18.506	702
2024-05-03	20.000	20.000	19.000	19.500	18.043	10,635
2024-04-30	20.000	20.000	20.000	20.000	18.506	75,246
2024-04-29	20.400	20.450	20.400	20.450	18.922	5,518
2024-04-26	19.500	20.450	19.500	20.450	18.922	98,322
2024-04-25	20.450	20.450	20.450	20.450	18.922	201
2024-04-24	20.000	20.000	20.000	20.000	18.506	19,363
2024-04-23	20.000	20.500	20.000	20.500	18.968	17,959
2024-04-22	20.400	20.400	20.400	20.400	18.876	401
2024-04-18	19.500	20.500	19.500	20.500	18.968	6,923
2024-04-17	20.000	20.500	20.000	20.500	18.968	8,327
2024-04-16	19.500	20.950	19.500	20.950	19.385	21,571
2024-04-15	20.000	20.000	20.000	20.000	18.506	51,368
2024-04-12	21.000	21.000	21.000	21.000	19.431	100
2024-04-05	20.000	20.000	20.000	20.000	18.506	40,131
2024-04-04	20.000	20.000	20.000	20.000	18.506	6,120
2024-04-02	20.000	20.000	20.000	20.000	18.506	8,428
2024-04-01	20.000	20.000	20.000	20.000	18.506	59,194
2024-03-27	20.350	20.350	19.500	19.500	18.043	5,217
2024-03-25	20.350	20.350	20.350	20.350	18.830	23,577
2024-03-22	20.350	20.350	20.350	20.350	18.830	6,521
2024-03-21	20.350	20.350	20.350	20.350	18.274	22,072
2024-03-20	20.400	20.400	20.400	20.400	18.319	1,003
2024-03-18	19.740	20.000	19.740	20.000	17.960	5,430,658
2024-03-14	20.000	20.000	19.500	19.500	17.511	8,026
2024-03-13	20.000	20.000	20.000	20.000	17.960	2,107
2024-03-11	19.900	19.900	19.900	19.900	17.870	201
2024-03-06	19.500	19.980	19.500	19.980	17.942	3,211
2024-03-05	19.500	19.500	19.500	19.500	17.511	31,302
2024-03-04	20.000	20.000	20.000	20.000	17.960	4,816
2024-02-29	19.600	20.000	19.600	20.000	17.960	301
2024-02-27	19.500	19.500	19.500	19.500	17.511	201
2024-02-26	19.800	20.000	19.800	20.000	17.960	41,335
2024-02-23	19.800	19.800	19.800	19.800	17.780	4,113

← NewerPage 8 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.