PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines
· Delayed Price · Currency is PHP 0.1450
+0.0040 (2.84%)
Last updated: Dec 4, 2025, 9:56 AM PST
PH Resorts Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 430,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | 70,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 1,490,000 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 40,000 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 330,000 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.36% | 330,000 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 730,000 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.21% | 130,000 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 30,000 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 1,590,000 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 50,000 |
| Nov 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.01% | 180,000 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 230,000 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 900,000 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | 1,730,000 |
| Nov 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 90,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.00% | 20,000 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.06% | 620,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 290,000 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.58% | 10,000 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.71% | 310,000 |
| Nov 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 190,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 450,000 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 580,000 |
| Oct 29, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.35% | 930,000 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 310,000 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 480,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -4.05% | 3,540,000 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.46% | 5,470,000 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.67% | 230,000 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 370,000 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 1,130,000 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 40,000 |
| Oct 16, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 9.41% | 1,430,000 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 15,650,000 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 720,000 |
| Oct 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 760,000 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 10,000 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.29% | 1,640,000 |
| Oct 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.56% | 3,430,000 |
| Oct 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.35% | 760,000 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 470,000 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 170,000 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 120,000 |
| Oct 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 250,000 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.70% | 100,000 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.42% | 280,000 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.16% | 410,000 |