PHIL

PHI (PK) Historical Data

PHIL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.0059 -0.0005 -7.81% 0.0064 0.0064 0.0058 91,805,664
Dec 02 2021 0.0064 0.00 +0.00% 0.0063 0.0068 0.006 0
Dec 02 2021 0.0064 0.00 0.0% 0.0063 0.0068 0.006 98,716,382
Dec 01 2021 0.0064 -0.0004 -5.88% 0.0071 0.0071 0.0062 102,014,104
Nov 30 2021 0.0068 -0.0002 -2.86% 0.0073 0.0074 0.0067 120,014,821
Nov 29 2021 0.007 0.00 +0.00% 0.0067 0.007 0.0066 0
Nov 29 2021 0.007 0.0003 4.48% 0.0067 0.007 0.0066 135,519,315
Nov 26 2021 0.0067 0.00 +0.00% 0.0064 0.0068 0.0062 0
Nov 26 2021 0.0067 0.0004 6.35% 0.0064 0.0068 0.0062 94,264,761
Nov 25 2021 0.0063 0.00 +0.00% 0.0066 0.0068 0.0062 0
Nov 24 2021 0.0063 -0.0003 -4.55% 0.0066 0.0068 0.0062 91,408,213
Nov 23 2021 0.0066 -0.00045 -6.38% 0.0073 0.0074 0.00605 168,757,836
Nov 22 2021 0.00705 0.00035 5.22% 0.0067 0.0075 0.0058 297,340,634
Nov 19 2021 0.0067 -0.0002 -2.9% 0.007 0.007 0.006435 82,605,068
Nov 18 2021 0.0069 -0.0002 -2.82% 0.007 0.0073 0.0065 126,864,634
Nov 17 2021 0.0071 0.00 +0.00% 0.0072 0.0074 0.0068 0
Nov 17 2021 0.0071 -0.0001 -1.39% 0.0072 0.0074 0.0068 111,622,596
Nov 16 2021 0.0072 0.00 0.0% 0.0072 0.0074 0.007 58,717,294
Nov 15 2021 0.0072 0.00 0.0% 0.0075 0.0077 0.0071 66,784,108
Nov 12 2021 0.0072 0.00 +0.00% 0.0075 0.0075 0.007 0
Nov 12 2021 0.0072 0.00 0.0% 0.0075 0.0075 0.007 47,042,378
Nov 11 2021 0.0072 0.00 +0.00% 0.0074 0.0077 0.007 0
Nov 11 2021 0.0072 -0.0003 -4.0% 0.0074 0.0077 0.007 87,798,996
Nov 10 2021 0.0075 0.00 0.0% 0.0075 0.0078 0.0073 77,147,852
Nov 09 2021 0.0075 0.00 +0.00% 0.0074 0.0079 0.0071 0
Nov 09 2021 0.0075 0.0002 2.74% 0.0074 0.0079 0.0071 101,129,104
Nov 08 2021 0.0073 0.00 0.0% 0.0074 0.0075 0.007 77,684,427
Nov 05 2021 0.0073 0.00 +0.00% 0.0076 0.0077 0.0071 0
Nov 05 2021 0.0073 -0.0003 -3.95% 0.0076 0.0077 0.0071 70,127,421
Nov 04 2021 0.0076 0.0001 1.33% 0.0075 0.0078 0.007 121,223,029
Nov 03 2021 0.0075 0.00 +0.00% 0.0079 0.0081 0.0071 0
Nov 03 2021 0.0075 0.00 0.0% 0.0079 0.0081 0.0071 92,673,707
Nov 02 2021 0.0075 0.0002 2.74% 0.0074 0.0085 0.0071 168,812,301
Nov 01 2021 0.0073 0.00 +0.00% 0.0081 0.0082 0.0071 0
Nov 01 2021 0.0073 -0.0008 -9.88% 0.0081 0.0082 0.0071 202,628,199
Oct 29 2021 0.0081 0.001 14.08% 0.0078 0.0093 0.0076 444,251,042
Oct 28 2021 0.0071 0.0015 26.79% 0.0056 0.0072 0.0054 501,997,271
Oct 27 2021 0.0056 -0.0006 -9.68% 0.0063 0.0063 0.005383 126,589,703
Oct 26 2021 0.0062 0.0003 5.08% 0.0061 0.0069 0.006 188,539,281
Oct 25 2021 0.0059 0.00 +0.00% 0.0062 0.0063 0.0055 0
Oct 25 2021 0.0059 -0.0001 -1.67% 0.0062 0.0063 0.0055 208,030,953
Oct 22 2021 0.006 0.0011 22.45% 0.0052 0.006 0.0049 224,727,670
Oct 21 2021 0.0049 0.00 +0.00% 0.0053 0.0053 0.0047 0
Oct 21 2021 0.0049 -0.0005 -9.26% 0.0053 0.0053 0.0047 136,311,463
Oct 20 2021 0.0054 0.00 +0.00% 0.0059 0.0062 0.0051 0
Oct 20 2021 0.0054 -0.0003 -5.26% 0.0059 0.0062 0.0051 181,940,652
Oct 19 2021 0.0057 0.0011 23.91% 0.0046 0.0059 0.0045 373,411,007
Oct 18 2021 0.0046 0.00 0.0% 0.0045 0.0048 0.0044 125,889,254
Oct 15 2021 0.0046 0.00 +0.00% 0.005 0.0051 0.0044 0
Oct 15 2021 0.0046 -0.0003 -6.12% 0.005 0.0051 0.0044 234,320,966
Oct 14 2021 0.0049 -0.0002 -3.92% 0.0049 0.0051 0.0041 265,583,022
Oct 13 2021 0.0051 0.00 +0.00% 0.006 0.006 0.0041 0
Oct 13 2021 0.0051 -0.0008 -13.56% 0.006 0.006 0.0041 385,434,202
Oct 12 2021 0.0059 0.0001 1.73% 0.0058 0.006 0.0057 59,994,115
Oct 11 2021 0.0058 -0.0003 -4.92% 0.006 0.0061 0.0058 73,745,990
Oct 08 2021 0.0061 0.00 +0.00% 0.0061 0.0062 0.0059 0
Oct 08 2021 0.0061 0.00 0.0% 0.0061 0.0062 0.0059 72,620,271
Oct 07 2021 0.0061 0.0001 1.67% 0.006 0.0062 0.0059 69,854,149
Oct 06 2021 0.006 0.00 +0.00% 0.0061 0.0062 0.0059 0
Oct 06 2021 0.006 -0.00005 -0.83% 0.0061 0.0062 0.0059 79,298,117
Oct 05 2021 0.00605 0.00 +0.00% 0.0062 0.0062 0.0058 0
Oct 05 2021 0.00605 0.00005 0.83% 0.0062 0.0062 0.0058 95,765,774
Oct 04 2021 0.006 -0.0009 -13.04% 0.0067 0.0073 0.006 214,661,658
Oct 01 2021 0.0069 0.00 0.0% 0.0071 0.00735 0.0067 107,747,954
Sep 30 2021 0.0069 0.00065 10.4% 0.0069 0.0074 0.0065 173,217,078
Sep 29 2021 0.00625 0.0004 6.84% 0.0057 0.0065 0.0055 186,534,135
Sep 28 2021 0.00585 0.00 +0.00% 0.0064 0.0064 0.00575 0
Sep 28 2021 0.00585 -0.00045 -7.14% 0.0064 0.0064 0.00575 249,995,102
Sep 27 2021 0.0063 -0.0006 -8.7% 0.0069 0.007 0.0061 252,073,848
Sep 24 2021 0.0069 0.00 0.0% 0.007 0.0071 0.0067 108,090,471
Sep 23 2021 0.0069 0.00 +0.00% 0.0071 0.0072 0.0066 0
Sep 23 2021 0.0069 -0.0001 -1.43% 0.0071 0.0072 0.0066 115,415,587
Sep 22 2021 0.007 0.00 +0.00% 0.007 0.0073 0.0068 0
Sep 22 2021 0.007 -0.0003 -4.11% 0.007 0.0073 0.0068 142,169,963
Sep 21 2021 0.0073 0.00 +0.00% 0.0075 0.0079 0.007 0
Sep 21 2021 0.0073 0.00 0.0% 0.0075 0.0079 0.007 183,219,793
Sep 20 2021 0.0073 0.00 +0.00% 0.0075 0.0077 0.0069 0
Sep 20 2021 0.0073 -0.0007 -8.75% 0.0075 0.0077 0.0069 309,027,276
Sep 17 2021 0.008 0.00 +0.00% 0.01 0.0114 0.0072 0
Sep 17 2021 0.008 -0.0009 -10.11% 0.01 0.0114 0.0072 722,847,735
Sep 16 2021 0.0089 -0.0001 -1.11% 0.0096 0.0097 0.0087 122,134,039
Sep 15 2021 0.009 0.0009 11.11% 0.0082 0.0094 0.008 241,975,621
Sep 14 2021 0.0081 0.00 +0.00% 0.009 0.01 0.008 0
Sep 14 2021 0.0081 -0.0027 -25.0% 0.009 0.01 0.008 395,346,316
Sep 13 2021 0.0108 0.0019 21.35% 0.0095 0.0135 0.0093 775,896,229
Sep 10 2021 0.0089 0.0016 21.92% 0.0081 0.0092 0.0079 391,833,428
Sep 09 2021 0.0073 0.00 0.0% 0.0072 0.0075 0.0069 49,143,785
Sep 08 2021 0.0073 0.00 +0.00% 0.0069 0.0075 0.0066 0
Sep 08 2021 0.0073 0.0002 2.82% 0.0069 0.0075 0.0066 77,582,374
Sep 07 2021 0.0071 -0.0005 -6.58% 0.0076 0.008 0.0068 121,719,527


Your Recent History
USOTC
PHIL
PHI (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.