First Philippine Holdings Corp (FPH)

FPH
🏛️ Philippinen →
75.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 74.50 75.00 73.90 75.00 0.0M
2025-09-25 73.90 75.50 73.90 75.00 0.0M
2025-09-24 75.50 75.50 74.20 74.20 0.0M
2025-09-23 75.00 76.00 75.00 75.50 0.0M
2025-09-22 74.50 75.00 74.50 75.00 0.0M
2025-09-19 76.00 76.00 74.50 74.50 0.0M
2025-09-18 75.90 75.90 75.90 75.90 0.0M
2025-09-17 76.50 76.50 73.70 74.20 0.0M
2025-09-16 77.40 77.40 76.60 76.60 0.0M
2025-09-15 78.10 78.10 77.40 77.40 0.0M
2025-09-12 78.10 78.10 77.50 78.10 0.0M
2025-09-11 78.20 78.20 78.10 78.10 0.0M
2025-09-10 78.55 79.00 78.10 79.00 0.0M
2025-09-09 77.50 78.60 77.50 78.60 0.0M
2025-09-08 77.50 78.00 77.50 78.00 0.1M
2025-09-05 77.40 78.00 77.40 77.50 0.0M
2025-09-04 77.40 77.50 77.40 77.50 0.0M
2025-09-03 77.30 77.40 77.30 77.40 0.0M
2025-09-02 77.20 77.20 77.20 77.20 0.0M
2025-09-01 77.10 78.55 77.10 77.20 0.0M
2025-08-29 77.00 77.50 77.00 77.10 0.0M
2025-08-28 77.05 77.05 77.00 77.00 0.0M
2025-08-27 77.10 77.20 77.00 77.20 0.0M
2025-08-26 77.00 77.20 77.00 77.10 0.0M
2025-08-22 77.00 77.10 77.00 77.10 0.0M
2025-08-20 78.00 78.00 76.90 77.00 0.1M
2025-08-19 78.00 78.00 78.00 78.00 0.0M
2025-08-18 78.65 78.65 78.00 78.00 0.0M
2025-08-15 79.00 79.90 78.65 78.65 0.1M
2025-08-14 79.10 79.95 79.00 79.00 0.0M
2025-08-13 79.95 79.95 79.10 79.10 0.0M
2025-08-12 79.75 79.95 79.75 79.95 0.0M
2025-08-11 79.95 79.95 79.50 79.75 0.1M
2025-08-08 80.70 81.00 79.95 79.95 0.0M
2025-08-07 80.70 80.70 80.00 80.00 0.1M
2025-08-06 78.70 80.70 78.65 80.70 0.0M
2025-08-05 80.05 80.45 80.00 80.00 0.1M
2025-08-04 78.70 80.00 78.70 80.00 0.1M
2025-08-01 78.65 80.00 78.65 80.00 0.0M
2025-07-31 80.00 80.05 78.35 78.65 0.0M
2025-07-30 80.00 80.20 78.70 80.00 0.1M
2025-07-29 78.05 80.00 78.05 80.00 0.0M
2025-07-28 78.00 79.70 78.00 79.70 0.0M
2025-07-25 79.40 79.50 79.00 79.20 0.0M
2025-07-24 78.40 79.40 78.00 79.40 0.1M
2025-07-23 78.05 78.40 78.00 78.40 0.1M
2025-07-22 78.00 78.10 77.80 78.00 0.1M
2025-07-21 78.00 78.10 77.00 77.00 0.0M
2025-07-18 76.50 78.00 76.50 78.00 0.0M
2025-07-17 78.90 78.90 76.50 76.50 0.0M
2025-07-16 77.50 79.00 74.55 78.90 0.1M
2025-07-15 78.95 78.95 77.50 77.50 0.0M
2025-07-14 77.80 79.00 77.50 79.00 0.0M
2025-07-11 77.50 79.00 77.50 78.30 0.1M
2025-07-10 76.00 77.20 76.00 76.50 0.0M
2025-07-09 74.55 76.60 74.55 76.00 0.1M
2025-07-08 75.60 76.00 74.50 75.00 0.1M
2025-07-07 74.10 74.50 74.10 74.50 0.0M
2025-07-04 75.50 75.50 74.00 74.50 0.0M
2025-07-03 74.90 76.00 73.70 74.95 0.1M
2025-07-02 73.90 74.90 72.85 74.90 0.1M
2025-07-01 72.50 74.00 72.50 73.85 0.3M
2025-06-30 72.20 74.00 72.20 73.00 0.0M
2025-06-27 73.50 73.50 72.15 72.55 0.0M
2025-06-26 73.00 76.30 72.95 73.80 0.1M
2025-06-25 73.10 74.20 71.20 72.30 0.1M
2025-06-24 71.00 75.00 71.00 73.00 0.0M
2025-06-23 77.75 77.75 74.20 74.20 0.1M
2025-06-20 79.50 79.50 77.70 77.75 0.8M
2025-06-19 83.00 83.00 79.40 80.00 0.1M
2025-06-18 84.10 84.10 82.65 83.00 0.0M
2025-06-17 84.00 84.50 84.00 84.00 4.1M
2025-06-16 86.50 88.00 81.40 81.40 0.3M
2025-06-13 76.10 86.50 76.10 86.50 3.1M
2025-06-11 66.20 76.00 66.20 76.00 3.1M
2025-06-10 65.50 65.50 65.00 65.50 0.2M
2025-06-09 65.10 65.40 65.00 65.40 0.1M
2025-06-05 63.60 65.10 63.60 65.10 0.0M
2025-06-04 64.00 64.00 63.50 63.60 0.0M
2025-06-03 66.60 66.80 64.00 64.25 0.2M
2025-06-02 61.70 66.50 61.70 66.50 0.7M
2025-05-30 61.15 61.50 61.00 61.50 0.0M
2025-05-29 60.75 61.00 60.00 61.00 0.1M
2025-05-28 60.00 60.90 60.00 60.75 0.0M
2025-05-27 61.00 61.00 59.00 60.00 0.0M
2025-05-26 61.35 61.40 61.00 61.15 0.0M
2025-05-23 61.20 61.35 61.00 61.35 0.1M
2025-05-22 61.00 61.20 61.00 61.20 0.0M
2025-05-21 61.00 61.20 61.00 61.00 0.0M
2025-05-20 61.70 61.70 61.00 61.00 0.0M
2025-05-19 60.20 61.20 60.00 61.00 0.0M
2025-05-16 60.50 61.40 60.50 61.00 0.0M
2025-05-15 59.60 60.00 59.50 60.00 0.0M
2025-05-14 58.60 59.50 58.60 59.00 0.0M
2025-05-13 58.30 58.50 58.00 58.50 0.0M
2025-05-09 57.40 58.40 57.30 57.90 0.0M
2025-05-08 57.50 57.50 57.25 57.40 0.1M
2025-05-07 57.50 57.50 57.20 57.40 0.1M
2025-05-06 58.50 58.50 57.50 57.50 0.3M
2025-05-05 58.10 58.50 57.00 58.50 0.0M
2025-05-02 57.60 58.50 57.10 58.00 0.0M
2025-04-30 57.70 58.50 57.60 58.50 0.0M
2025-04-29 57.70 57.70 57.50 57.70 0.0M
2025-04-28 57.40 57.70 57.40 57.70 0.0M
2025-04-25 57.40 57.40 57.30 57.40 0.0M
2025-04-24 57.15 57.25 57.15 57.20 0.0M
2025-04-23 57.15 57.70 57.15 57.25 0.0M
2025-04-22 57.70 57.70 57.70 57.70 0.0M
2025-04-21 56.90 57.00 56.90 57.00 0.0M
2025-04-16 57.60 57.60 56.80 56.90 0.0M
2025-04-15 57.90 57.90 56.80 57.90 0.0M
2025-04-14 58.00 58.00 56.65 58.00 0.0M
2025-04-11 56.60 58.00 56.60 56.65 0.0M
2025-04-10 58.00 58.00 56.45 56.50 0.0M
2025-04-08 57.80 57.80 56.50 56.50 0.0M
2025-04-07 58.65 58.65 57.50 57.90 0.0M
2025-04-04 57.60 58.70 56.60 56.65 0.0M
2025-04-03 58.70 58.70 57.60 58.00 0.0M
2025-04-02 58.75 58.75 56.60 58.70 0.3M
2025-03-31 57.50 57.50 56.50 56.50 0.0M
2025-03-28 57.30 57.40 57.20 57.20 0.0M
2025-03-27 58.80 58.80 57.50 57.50 0.0M
2025-03-26 58.95 58.95 57.50 57.50 0.0M
2025-03-25 57.50 57.80 57.50 57.50 0.0M
2025-03-24 57.75 57.75 57.50 57.50 0.0M
2025-03-21 58.70 58.90 57.75 57.75 0.0M
2025-03-20 57.80 58.70 57.80 58.70 0.0M
2025-03-19 58.70 58.70 57.80 57.80 0.0M
2025-03-18 58.70 58.70 57.60 58.20 0.0M
2025-03-17 57.90 58.90 57.90 58.50 0.0M
2025-03-14 57.70 57.90 57.50 57.90 0.0M
2025-03-13 57.85 59.00 57.75 57.80 0.0M
2025-03-12 57.85 57.85 57.80 57.80 0.0M
2025-03-11 59.00 59.00 57.85 57.85 0.0M
2025-03-10 58.60 58.60 57.80 57.80 0.0M
2025-03-07 58.10 59.00 58.10 58.60 0.0M
2025-03-06 58.00 58.10 58.00 58.00 0.0M
2025-03-05 58.90 58.90 57.85 57.85 0.0M
2025-03-04 58.50 58.50 57.85 57.85 0.0M
2025-03-03 58.80 59.00 58.00 58.00 0.0M
2025-02-28 59.00 59.10 58.90 58.90 0.0M
2025-02-27 58.25 59.00 58.25 59.00 0.0M
2025-02-26 58.90 58.90 58.20 58.90 0.0M
2025-02-25 58.60 59.50 58.25 58.25 0.0M
2025-02-24 59.50 59.50 58.60 58.60 0.0M
2025-02-21 60.00 60.00 60.00 60.00 0.0M
2025-02-20 58.60 60.00 58.60 60.00 0.0M
2025-02-19 60.00 60.00 59.00 60.00 0.1M
2025-02-18 60.30 60.30 58.50 59.00 0.0M
2025-02-17 60.00 60.00 58.55 60.00 0.0M
2025-02-14 58.55 58.55 58.55 58.55 0.0M
2025-02-13 60.00 60.00 58.55 58.55 0.0M
2025-02-12 58.95 59.00 58.95 58.95 0.0M
2025-02-11 58.70 58.70 58.50 58.70 0.0M
2025-02-10 59.00 60.00 58.50 58.65 0.0M
2025-02-07 60.30 60.30 58.50 58.60 0.0M
2025-02-06 60.35 60.35 60.30 60.30 0.0M
2025-02-05 60.00 60.35 60.00 60.35 0.0M
2025-02-04 58.50 59.90 58.50 58.50 0.0M
2025-02-03 58.50 59.90 58.50 59.90 0.0M
2025-01-31 60.20 60.20 58.50 58.50 0.0M
2025-01-30 58.60 59.10 58.50 58.50 0.0M
2025-01-28 60.40 60.40 59.00 59.10 0.0M
2025-01-27 60.00 60.40 59.00 59.00 0.0M
2025-01-24 59.50 60.00 59.00 59.50 0.0M
2025-01-23 59.80 60.00 58.50 60.00 0.0M
2025-01-22 61.00 61.00 59.55 59.55 0.0M
2025-01-21 61.00 61.00 61.00 61.00 0.0M
2025-01-20 61.00 61.00 61.00 61.00 0.0M
2025-01-17 60.00 60.00 59.50 60.00 0.0M
2025-01-16 60.75 60.75 59.50 60.00 0.0M
2025-01-15 60.00 61.00 58.50 60.75 0.0M
2025-01-14 61.15 61.30 61.00 61.00 0.1M
2025-01-13 60.65 61.10 60.65 61.10 0.1M
2025-01-10 60.20 60.20 60.00 60.20 0.0M
2025-01-09 60.00 61.00 60.00 60.10 0.0M
2025-01-08 60.80 60.80 60.00 60.00 0.0M
2025-01-07 58.75 60.00 58.00 60.00 0.0M
2025-01-06 60.40 60.80 58.00 60.80 0.1M
2025-01-03 59.80 60.50 59.80 60.40 0.3M
2025-01-02 59.50 60.00 59.00 60.00 0.0M