Stock listing

PSE:PHN Phinma Corporation Stock

Follow Phinma Corporation into a list and get an email when it puts out news.

Share price · PSE:PHN

14.50 PHP 0.00 (0.0%)

Close on Oct 30, 2026

Past year -11.6% · daily closes, Nov 4, 2025 – Oct 30, 2026, adjusted for splits

Day range: 14.50 – 14.50 PHPOct 30, 2026
Volume: 50,000 sharesOct 30, 2026
Market cap: 4.88B PHPAt the close on Oct 30, 2026 · price × 336.3M shares outstanding
52-week range: 12.40 – 16.70 PHPLowest and highest trades, Nov 4, 2025 – Oct 30, 2026
Traded on an average day: 141,167 PHPMedian day 2,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:PHN · PHP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	14.50	0.00	0.0%	14.50	14.50	14.50	50,000
Thu, Oct 29	14.50	-0.02	-0.1%	14.50	14.50	14.50	20,200
Wed, Oct 28	14.52	+0.02	+0.1%	14.52	14.52	14.52	200
Tue, Oct 27	14.50	+0.02	+0.1%	14.50	14.50	14.50	23,500
Fri, Oct 23	14.48	-0.02	-0.1%	14.56	14.56	14.48	16,000
Thu, Oct 22	14.50	0.00	0.0%	14.50	14.50	14.50	20,000
Wed, Oct 21	14.50	-0.06	-0.4%	14.50	14.50	14.50	9,000
Tue, Oct 20	14.56	+0.26	+1.8%	14.50	14.56	14.50	15,700
Mon, Oct 19	14.30	+0.24	+1.7%	14.52	14.54	14.30	1,200
Fri, Oct 16	14.06	+0.06	+0.4%	14.06	14.06	14.06	1,100
Mon, Oct 12	14.00	0.00	0.0%	14.00	14.00	14.00	1,600
Fri, Oct 9	14.00	0.00	0.0%	14.00	14.00	14.00	2,500
Thu, Oct 8	14.00	0.00	0.0%	14.00	14.00	14.00	100
Wed, Oct 7	14.00	-0.56	-3.8%	14.02	14.02	14.00	5,200
Tue, Oct 6	14.56	0.00	0.0%	14.56	14.56	14.56	100
Fri, Oct 2	14.56	0.00	0.0%	14.56	14.56	14.56	100
Thu, Oct 1	14.56	+0.56	+4.0%	14.56	14.56	14.56	100
Wed, Sep 30	14.00	-0.02	-0.1%	14.02	14.02	14.00	2,400
Tue, Sep 29	14.02	0.00	0.0%	14.02	14.02	14.02	200
Mon, Sep 28	14.02	-0.48	-3.3%	14.10	14.10	14.02	1,200
Fri, Sep 25	14.50	0.00	0.0%	14.50	14.50	14.50	100
Mon, Sep 21	14.50	+0.38	+2.7%	14.58	14.88	14.50	500
Wed, Sep 16	14.12	+0.02	+0.1%	14.12	14.12	14.12	100
Wed, Sep 9	14.10	0.00	0.0%	14.02	14.10	14.00	11,800
Tue, Sep 8	14.10	-0.40	-2.8%	14.10	14.10	14.10	100
Mon, Sep 7	14.50	0.00	0.0%	14.50	14.50	14.50	1,600
Fri, Sep 4	14.50	0.00	0.0%	14.50	14.50	14.50	500
Thu, Sep 3	14.50	-0.40	-2.7%	14.88	14.88	14.50	2,900
Wed, Sep 2	14.90	0.00	0.0%	14.90	14.90	14.90	100
Tue, Sep 1	14.90	0.00	0.0%	14.90	14.90	14.90	100
Fri, Aug 28	14.90	+0.88	+6.3%	14.00	14.90	14.00	6,900
Wed, Aug 26	14.02	0.00	0.0%	14.02	14.02	14.02	600
Mon, Aug 24	14.02	-0.94	-6.3%	14.02	14.02	14.02	600
Thu, Aug 20	14.96	+0.96	+6.9%	14.98	14.98	14.96	200
Wed, Aug 19	14.00	+0.22	+1.6%	14.00	14.00	14.00	500
Tue, Aug 18	13.78	-1.02	-6.9%	14.80	14.80	13.78	24,500
Mon, Aug 17	14.80	-0.10	-0.7%	14.80	14.80	14.80	25,000
Thu, Aug 13	14.90	-0.10	-0.7%	14.90	14.90	14.90	3,000
Wed, Aug 12	15.00	+0.10	+0.7%	15.00	15.00	15.00	3,100
Tue, Aug 11	14.90	-0.04	-0.3%	14.90	14.90	14.90	5,000
Mon, Aug 10	14.94	0.00	0.0%	14.94	14.94	14.94	2,400
Fri, Aug 7	14.94	-0.04	-0.3%	14.94	14.94	14.94	2,200
Wed, Aug 5	14.98	0.00	0.0%	14.98	14.98	14.98	85,000
Tue, Aug 4	14.98	+0.04	+0.3%	14.96	14.98	14.94	45,000
Mon, Aug 3	14.94	-0.04	-0.3%	14.98	14.98	14.94	13,300
Fri, Jul 31	14.98	0.00	0.0%	14.98	14.98	14.98	16,000
Thu, Jul 30	14.98	+0.04	+0.3%	14.96	14.98	14.96	30,700