PHINMA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	19.800	19.800	19.800	19.800	17.780	4,113
2024-02-21	20.000	20.000	20.000	20.000	17.960	17,156
2024-02-20	19.600	20.000	19.600	20.000	17.960	141,262
2024-02-19	19.900	19.940	19.800	19.800	17.780	48,258
2024-02-16	20.000	20.400	20.000	20.400	18.319	104,241
2024-02-15	19.800	20.300	19.800	20.300	18.229	1,204
2024-02-13	19.800	20.350	19.800	20.350	18.274	602
2024-02-12	20.350	20.350	20.350	20.350	18.274	401
2024-02-05	20.000	20.350	20.000	20.350	18.274	1,003
2024-01-30	20.000	20.000	19.800	20.000	17.960	84,577
2024-01-29	20.000	20.000	20.000	20.000	17.960	102,335
2024-01-25	19.900	20.000	19.900	19.900	17.870	2,408
2024-01-23	20.400	20.400	19.900	19.900	17.870	702
2024-01-22	20.000	20.000	20.000	20.000	17.960	15,049
2024-01-17	20.400	20.400	20.000	20.000	17.960	8,127
2024-01-16	20.200	20.300	19.500	20.300	18.229	1,020,938
2024-01-15	20.400	20.400	20.400	20.400	18.319	201
2024-01-12	20.100	20.200	20.100	20.200	18.140	19,564
2024-01-05	20.300	20.300	20.300	20.300	18.229	201
2024-01-04	20.200	20.400	19.500	20.400	18.319	1,204
2023-12-29	20.300	20.400	20.300	20.400	18.319	6,220
2023-12-28	20.100	20.300	20.000	20.250	18.185	248,513
2023-12-22	20.000	20.100	20.000	20.100	18.050	10,233
2023-12-19	20.300	20.300	20.300	20.300	18.229	5,016
2023-12-15	20.000	20.000	20.000	20.000	17.960	78,256
2023-12-14	20.000	20.000	20.000	20.000	17.960	125,009
2023-12-13	20.000	20.000	20.000	20.000	17.960	100,328
2023-12-11	20.000	20.000	20.000	20.000	17.960	74,744
2023-12-06	20.000	20.000	20.000	20.000	17.960	15,049
2023-12-05	20.000	20.200	20.000	20.000	17.960	54,478
2023-12-04	19.500	20.000	19.500	20.000	17.960	26,788
2023-12-01	20.100	20.100	20.100	20.100	18.050	52,472
2023-11-30	20.300	20.300	20.000	20.100	18.050	102,335
2023-11-28	20.000	20.000	20.000	20.000	17.960	65,815
2023-11-24	20.000	20.000	20.000	20.000	17.960	12,340
2023-11-23	20.000	20.000	20.000	20.000	17.960	1,003
2023-11-15	20.000	20.000	20.000	20.000	17.960	401
2023-11-09	19.500	19.500	19.500	19.500	17.511	100
2023-11-08	19.500	19.500	19.500	19.500	17.511	23,878
2023-11-03	20.400	20.400	20.000	20.000	17.960	51,268
2023-10-31	20.000	20.000	20.000	20.000	17.960	12,039
2023-10-25	19.500	19.500	19.500	19.500	17.511	4,013
2023-10-24	20.400	20.400	20.400	20.400	18.319	5,317
2023-10-23	20.000	20.000	20.000	20.000	17.960	10,233
2023-10-20	20.000	20.000	20.000	20.000	17.960	165,240
2023-10-19	20.000	20.000	20.000	20.000	17.960	201
2023-10-17	20.000	20.000	20.000	20.000	17.960	1,505
2023-10-13	20.000	20.000	20.000	20.000	17.960	8,026
2023-10-12	20.100	20.100	20.100	20.100	18.050	23,778
2023-10-11	20.000	20.450	20.000	20.100	18.050	68,725
2023-10-09	20.100	20.100	20.000	20.000	17.960	47,556
2023-10-06	20.100	20.100	20.100	20.100	18.050	107,050
2023-10-04	20.100	20.100	20.100	20.100	18.050	805,835
2023-10-03	20.100	20.100	20.100	20.100	18.050	702,397
2023-10-02	20.300	20.300	20.100	20.100	18.050	849,277
2023-09-29	20.200	20.250	20.000	20.250	18.185	564,546
2023-09-28	20.000	20.200	20.000	20.200	18.140	555,617
2023-09-27	20.200	20.200	20.200	20.200	18.140	401,312
2023-09-26	20.250	20.250	20.250	20.250	18.185	276,805
2023-09-25	20.250	20.250	20.200	20.250	18.185	293,961

← NewerPage 9 of 17 · 981 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.