PHINMA Corp (Philippines) Price History

PHN Stock   17.88  0.02  0.11%   
If you're considering investing in PHINMA Stock, it is important to understand the factors that can impact its price. As of today, the current price of PHINMA Corp stands at 17.88, as last reported on the 20th of July, with the highest price reaching 17.88 and the lowest price hitting 17.12 during the day. At this point, PHINMA Corp is very steady. PHINMA Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.0445, which implies the firm had a 0.0445 % return per unit of volatility over the last 3 months. We have found thirty technical indicators for PHINMA Corp, which you can use to evaluate the volatility of the company. Please check PHINMA Corp's semi deviation of 1.41, and Risk Adjusted Performance of 0.0461 to confirm if the risk estimate we provide is consistent with the expected return of 0.0768%.
  
PHINMA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0445

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskPHNHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.73
  actual daily
15
85% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average PHINMA Corp is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of PHINMA Corp by adding it to a well-diversified portfolio.

PHINMA Corp Stock Price History Chart

There are several ways to analyze PHINMA Stock price data. The simplest method is using a basic PHINMA candlestick price chart, which shows PHINMA Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 9, 202518.9
Lowest PriceApril 25, 202516.85

PHINMA Corp July 20, 2025 Stock Price Synopsis

Various analyses of PHINMA Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell PHINMA Stock. It can be used to describe the percentage change in the price of PHINMA Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of PHINMA Stock.
PHINMA Corp Price Daily Balance Of Power(0.03)
PHINMA Corp Price Action Indicator 0.37 
PHINMA Corp Price Rate Of Daily Change 1.00 

PHINMA Corp July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in PHINMA Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use PHINMA Corp intraday prices and daily technical indicators to check the level of noise trading in PHINMA Stock and then apply it to test your longer-term investment strategies against PHINMA.

PHINMA Stock Price History Data

OpenHighLowCloseVolume
07/20/2025
 17.12  17.88  17.12  17.88 
07/18/2025
 17.12  17.88  17.12  17.88  1,100 
07/17/2025
 17.88  17.88  17.08  17.88  143,700 
07/15/2025
 17.88  17.90  17.88  17.90  6,300 
07/11/2025
 17.84  17.84  17.84  17.84  5,100 
07/10/2025
 17.84  17.84  17.84  17.84  5,000 
07/09/2025
 17.14  17.84  17.08  17.84  700.00 
07/08/2025
 17.90  17.90  17.90  17.90  100.00 
07/07/2025
 17.90  17.90  17.90  17.90  1,000.00 
07/04/2025
 17.60  17.60  17.60  17.60  1,200 
07/03/2025
 17.80  17.80  17.60  17.60  11,400 
07/01/2025
 17.80  17.80  17.80  17.80  200.00 
06/30/2025
 17.32  17.90  17.08  17.90  4,800 
06/26/2025
 17.90  17.90  17.90  17.90  400.00 
06/23/2025
 17.50  17.90  17.50  17.90  6,000 
06/20/2025
 17.34  17.98  17.34  17.98  8,600 
06/16/2025
 17.30  18.00  17.30  18.00  6,000 
06/10/2025
 17.32  18.00  17.32  18.00  2,600 
06/05/2025
 18.00  18.00  17.90  18.00  800.00 
06/04/2025
 17.96  18.00  17.80  18.00  1,200 
06/03/2025
 18.06  18.06  18.06  18.06  300.00 
06/02/2025
 17.96  17.96  17.96  17.96  5,100 
05/30/2025
 18.28  18.28  18.20  18.20  1,500 
05/29/2025
 18.00  18.00  18.00  18.00  100.00 
05/22/2025
 17.98  18.00  17.98  18.00  2,100 
05/21/2025
 17.98  17.98  17.98  17.98  1,100 
05/20/2025
 18.46  18.46  17.20  17.98  5,500 
05/19/2025
 18.00  18.00  18.00  18.00  1,000,100 
05/16/2025
 18.00  18.00  18.00  18.00  100.00 
05/15/2025
 18.00  18.00  18.00  18.00  2,100 
05/14/2025
 17.10  18.00  17.10  18.00  1,700 
05/09/2025
 18.98  18.98  18.90  18.90  200.00 
05/08/2025
 18.38  18.38  18.38  18.38  100.00 
05/07/2025
 17.90  17.90  17.90  17.90  4,200 
05/06/2025
 17.90  17.90  17.90  17.90  500.00 
05/05/2025
 16.93  17.88  16.93  17.88  200.00 
04/30/2025
 17.88  17.88  17.88  17.88  700.00 
04/28/2025
 17.80  17.82  17.80  17.82  5,100 
04/25/2025
 17.72  17.72  16.85  16.85  5,300 
04/23/2025
 17.88  17.88  17.88  17.88  200.00 
04/22/2025
 17.43  17.43  17.43  17.43  1,000.00 
04/15/2025
 17.51  17.51  17.51  17.51  1,200 
04/08/2025
 17.51  17.51  17.51  17.51  1,000.00 
04/07/2025
 17.04  17.62  16.81  17.62  16,600 
04/04/2025
 17.04  17.62  17.04  17.62  1,100 
04/02/2025
 17.88  17.88  17.62  17.62  1,700 
03/28/2025
 17.12  17.90  16.81  17.90  11,600 
03/27/2025
 17.08  17.90  17.08  17.90  1,300 
03/25/2025
 17.90  17.90  17.90  17.90  100.00 
03/24/2025
 17.90  17.90  17.43  17.61  5,500 
03/21/2025
 17.90  17.90  17.90  17.90  800.00 
03/20/2025
 17.43  17.90  17.43  17.90  1,800 
03/14/2025
 17.92  17.92  17.92  17.92  300.00 
03/12/2025
 17.06  17.92  17.06  17.92  1,200 
03/10/2025
 17.92  17.92  17.72  17.72  2,000 
03/07/2025
 17.72  17.92  16.95  16.95  5,100 
03/05/2025
 17.62  17.72  17.62  17.72  6,000 
03/04/2025
 16.56  17.62  16.54  17.62  43,100 
03/03/2025
 17.43  17.43  16.54  17.43  12,500 
02/28/2025
 16.50  17.43  16.50  17.43  5,500 
02/27/2025
 17.43  17.43  17.43  17.43  1,000.00 

About PHINMA Corp Stock history

PHINMA Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for PHINMA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in PHINMA Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing PHINMA Corp stock prices may prove useful in developing a viable investing in PHINMA Corp

PHINMA Corp Stock Technical Analysis

PHINMA Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of PHINMA Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of PHINMA Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
All  Next Launch Module

PHINMA Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for PHINMA Corp's price direction in advance. Along with the technical and fundamental analysis of PHINMA Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of PHINMA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for PHINMA Stock analysis

When running PHINMA Corp's price analysis, check to measure PHINMA Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy PHINMA Corp is operating at the current time. Most of PHINMA Corp's value examination focuses on studying past and present price action to predict the probability of PHINMA Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move PHINMA Corp's price. Additionally, you may evaluate how the addition of PHINMA Corp to your portfolios can decrease your overall portfolio volatility.
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Global Correlations
Find global opportunities by holding instruments from different markets
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Transaction History
View history of all your transactions and understand their impact on performance
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios