Dark

FPHHF
FIRST PHILIPPINE HLDGS CP
stock OTC

Inactive

Feb 24, 2021

1.45USD0.000%(0.00)10,000

Pre-market

0.00USD-100.000%(-1.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-24	1.4500	1.4500	1.4500	1.4500	0.000%	10,000	0.000%
2021-02-11	1.4500	1.4500	1.4500	1.4500	-14.201%	1,520	0.000%
2021-01-08	1.6900	1.6900	1.6900	1.6900	+73.868%	15,469	-14.201%
2021-01-04	0.9720	0.9720	0.9720	0.9720	-35.200%	1,200	+49.177%
2020-12-07	1.5000	1.5000	1.5000	1.5000	+30.435%	30,300	-3.333%
2020-08-20	1.1500	1.1500	1.1500	1.1500	-6.504%	2,000	+26.087%
2020-08-06	1.2300	1.2300	1.2300	1.2300	+16.038%	1,000	+17.886%
2020-05-20	1.0600	1.0600	1.0600	1.0600	0.000%	6,170	+36.792%
2020-04-24	1.0600	1.0600	1.0600	1.0600	+32.500%	6,170	+36.792%
2020-03-25	0.8000	0.8000	0.8000	0.8000	-36.000%	4,660	+81.250%
2020-02-03	1.2500	1.2500	1.2500	1.2500	-3.101%	2,700	+16.000%
2020-01-31	1.2900	1.2900	1.2900	1.2900	-3.008%	2,370	+12.403%
2020-01-30	1.3300	1.3300	1.3300	1.3300	+6.400%	580	+9.023%
2020-01-29	1.2500	1.2500	1.2500	1.2500	-1.575%	2,280	+16.000%
2020-01-27	1.5000	1.5000	1.2700	1.2700	+1.600%	3,852	+14.173%
2020-01-24	1.2500	1.2500	1.2500	1.2500	0.000%	1,310	+16.000%
2020-01-15	1.2500	1.2500	1.2500	1.2500	-3.846%	1,680	+16.000%
2019-12-27	1.3000	1.3000	1.3000	1.3000	+0.775%	3,167	+11.538%
2019-12-26	1.3400	1.3400	1.2900	1.2900	-4.444%	3,672	+12.403%
2019-12-03	1.3500	1.3500	1.3500	1.3500	-10.000%	2,470	+7.407%
2019-11-15	1.5000	1.5000	1.5000	1.5000	+4.895%	36,830	-3.333%
2019-11-12	1.4300	1.4300	1.4300	1.4300	-5.921%	5,490	+1.399%
2019-11-06	1.5200	1.5200	1.5200	1.5200	+1.333%	1,328	-4.605%
2019-10-09	1.5000	1.5000	1.5000	1.5000	-10.180%	3,030	-3.333%
2019-07-30	1.6700	1.6700	1.6700	1.6700	-1.765%	3,170	-13.174%
2019-07-17	1.7000	1.7000	1.7000	1.7000	+13.333%	940	-14.706%
2019-07-16	1.5000	1.5000	1.5000	1.5000	-10.714%	1,990	-3.333%
2019-07-12	1.6800	1.6800	1.6800	1.6800	-1.176%	1,670	-13.690%
2019-07-05	1.7000	1.7000	1.7000	1.7000	+17.241%	1,800	-14.706%
2019-06-10	1.4500	1.4500	1.4500	1.4500	-1.361%	1,740	0.000%
2019-06-04	1.4700	1.4700	1.4700	1.4700	-1.342%	4,970	-1.361%
2019-06-03	1.4900	1.4900	1.4900	1.4900	+0.676%	2,890	-2.685%
2019-05-29	1.4400	1.4800	1.4400	1.4800	+5.714%	1,700	-2.027%
2019-05-24	1.4000	1.4000	1.4000	1.4000	0.000%	4,440	+3.571%
2019-05-21	1.4300	1.4300	1.4000	1.4000	-6.667%	1,960	+3.571%
2019-04-16	1.5000	1.5000	1.5000	1.5000	-0.662%	3,760	-3.333%
2019-04-15	1.5100	1.5100	1.5100	1.5100	+0.667%	570	-3.974%
2019-04-09	1.5000	1.5000	1.5000	1.5000	-1.316%	4,450	-3.333%
2019-04-03	1.5200	1.5200	1.5200	1.5200	+2.703%	14,400	-4.605%
2019-03-29	1.4800	1.4800	1.4800	1.4800	+23.333%	1,070	-2.027%
2019-03-18	1.2000	1.2000	1.2000	1.2000	-7.692%	100	+20.833%
2019-03-15	1.3000	1.3000	1.3000	1.3000	-5.109%	1,260	+11.538%
2019-03-12	1.3700	1.3700	1.3700	1.3700	-0.725%	1,400	+5.839%
2019-02-08	1.3800	1.3800	1.3800	1.3800	+2.985%	740	+5.072%
2019-02-07	1.3400	1.3400	1.3400	1.3400	-4.286%	34,960	+8.209%
2019-01-29	1.4000	1.4000	1.4000	1.4000	+3.704%	100	+3.571%
2019-01-16	1.3500	1.3500	1.3500	1.3500	+12.500%	3,540	+7.407%
2019-01-04	1.2000	1.2000	1.2000	1.2000	-2.439%	1,480	+20.833%
2019-01-03	1.2300	1.2300	1.2300	1.2300	+4.237%	680	+17.886%
2018-12-11	1.1800	1.1800	1.1800	1.1800	+12.381%	1,290	+22.881%
2018-12-03	1.0500	1.0500	1.0500	1.0500	-16.000%	620	+38.095%
2018-11-26	1.3000	1.3000	1.2500	1.2500	+5.932%	1,490	+16.000%
2018-11-21	1.1800	1.1800	1.1800	1.1800	+7.273%	5,980	+22.881%
2018-11-20	1.1000	1.1000	1.1000	1.1000	-29.936%	14,300	+31.818%
2018-11-14	1.1600	1.5700	1.1600	1.5700	+35.345%	5,470	-7.643%
2018-11-05	1.1600	1.1600	1.1600	1.1600	+16.000%	2,600	+25.000%
2018-10-24	1.0000	1.0000	1.0000	1.0000	-13.043%	7,090	+45.000%
2018-10-23	1.1500	1.1500	1.1500	1.1500	-5.738%	2,030	+26.087%
2018-09-24	1.2200	1.2200	1.2200	1.2200	+3.390%	1,000	+18.852%
2018-09-18	1.1800	1.1800	1.1800	1.1800	+2.609%	5,830	+22.881%
2018-09-12	1.1500	1.1500	1.1500	1.1500	0.000%	11,750	+26.087%
2018-09-07	1.1500	1.1500	1.1500	1.1500	0.000%	140	+26.087%
2018-09-06	1.1500	1.1500	1.1500	1.1500	-10.156%	1,130	+26.087%
2018-08-31	1.2800	1.2800	1.2800	1.2800	+11.304%	770	+13.281%
2018-08-30	1.1500	1.1500	1.1500	1.1500	0.000%	623	+26.087%
2018-08-13	1.1500	1.1500	1.1500	1.1500	+4.545%	4,830	+26.087%
2018-08-08	1.1000	1.1000	1.1000	1.1000	0.000%	624	+31.818%
2018-08-07	1.1000	1.1000	1.1000	1.1000	+10.000%	623	+31.818%
2018-07-13	1.1500	1.1500	1.0000	1.0000	-13.043%	11,810	+45.000%
2018-07-09	1.1500	1.1500	1.1500	1.1500	0.000%	1,670	+26.087%
2018-07-03	1.1500	1.1500	1.1500	1.1500	0.000%	5,350	+26.087%
2018-06-14	1.1500	1.1500	1.1500	1.1500	-8.000%	6,770	+26.087%
2018-06-13	1.2500	1.2500	1.2500	1.2500	+8.696%	1,050	+16.000%
2018-06-07	1.1900	1.1900	1.1500	1.1500	+1.770%	97,850	+26.087%
2018-06-06	1.1300	1.1300	1.1300	1.1300	+2.727%	3,730	+28.319%
2018-06-04	1.1000	1.1000	1.1000	1.1000	-4.348%	480	+31.818%
2018-05-24	1.1500	1.1500	1.1500	1.1500	-5.738%	16,740	+26.087%
2018-05-02	1.2200	1.2200	1.2200	1.2200	0.000%	69,620	+18.852%
2018-04-27	1.2200	1.2200	1.2200	1.2200	0.000%	45,600	+18.852%
2018-04-20	1.2300	1.2300	1.2200	1.2200	+0.826%	3,230	+18.852%
2018-04-18	1.2100	1.2100	1.2100	1.2100	-1.626%	3,950	+19.835%
2018-04-13	1.2300	1.2300	1.2300	1.2300	+5.128%	310	+17.886%
2018-04-04	1.1700	1.1700	1.1700	1.1700	0.000%	8,070	+23.932%
2018-04-02	1.2400	1.2400	1.1700	1.1700	-10.000%	3,160	+23.932%
2018-03-29	1.3000	1.3000	1.3000	1.3000	+13.043%	390	+11.538%
2018-02-12	1.1500	1.1500	1.1500	1.1500	-9.449%	3,310	+26.087%
2018-01-18	1.2700	1.2700	1.2700	1.2700	+9.483%	840	+14.173%
2017-11-28	1.1600	1.1600	1.1600	1.1600	-10.769%	100	+25.000%
2017-11-22	1.3000	1.3000	1.3000	1.3000	+12.069%	1,530	+11.538%
2017-11-20	1.1600	1.1600	1.1600	1.1600	-7.200%	4,810	+25.000%
2017-11-16	1.2500	1.2500	1.2500	1.2500	+1.626%	820	+16.000%
2017-09-28	1.2300	1.2300	1.2300	1.2300	-5.385%	800	+17.886%
2017-09-18	1.3000	1.3000	1.3000	1.3000	+4.000%	3,930	+11.538%
2017-09-11	1.2500	1.2500	1.2500	1.2500	0.000%	380	+16.000%
2017-08-29	1.2500	1.2500	1.2500	1.2500	-10.714%	2,030	+16.000%
2017-08-23	1.4000	1.4000	1.4000	1.4000	+5.263%	670	+3.571%
2017-08-09	1.3300	1.3300	1.3300	1.3300	+2.308%	160	+9.023%
2017-08-08	1.3000	1.3000	1.3000	1.3000	-8.451%	1,580	+11.538%
2017-07-11	1.4200	1.4200	1.4200	1.4200	+5.185%	530	+2.113%
2017-06-27	1.3500	1.3500	1.3500	1.3500	-10.000%	1,720	+7.407%
2017-05-26	1.5000	1.5000	1.5000	1.5000	+11.111%	260	-3.333%
2017-05-18	1.3500	1.3500	1.3500	1.3500	-8.784%	1,710	+7.407%
2017-04-03	1.4800	1.4800	1.4800	1.4800	0.000%	1,870	-2.027%
2017-03-20	1.4800	1.4800	1.4800	1.4800	+9.630%	300	-2.027%
2017-03-08	1.3500	1.3500	1.3500	1.3500	-10.000%	13,550	+7.407%
2017-02-10	1.5000	1.5000	1.5000	1.5000	0.000%	480	-3.333%
2017-02-06	1.5000	1.5000	1.5000	1.5000	0.000%	1,000	-3.333%
2017-02-03	1.5000	1.5000	1.5000	1.5000	+7.143%	5,580	-3.333%
2017-02-01	1.4000	1.4000	1.4000	1.4000	+3.704%	4,790	+3.571%
2017-01-04	1.3500	1.3500	1.3500	1.3500	+2.273%	5,710	+7.407%
2016-12-16	1.3200	1.3200	1.3200	1.3200	-5.714%	5,730	+9.848%
2016-12-15	1.4000	1.4000	1.4000	1.4000	+7.692%	190	+3.571%
2016-12-09	1.3000	1.3000	1.3000	1.3000	+1.563%	2,190	+11.538%
2016-11-29	1.2800	1.2800	1.2800	1.2800	-13.514%	390	+13.281%
2016-10-31	1.3500	1.4800	1.3500	1.4800	+5.714%	1,370	-2.027%
2016-10-25	1.4000	1.4000	1.4000	1.4000	-4.110%	14,300	+3.571%
2016-10-06	1.4600	1.4600	1.4600	1.4600	-2.013%	380	-0.685%
2016-09-22	1.4900	1.4900	1.4900	1.4900	+7.971%	380	-2.685%
2016-09-16	1.3800	1.3800	1.3800	1.3800	-16.364%	1,690	+5.072%
2016-08-23	1.6500	1.6500	1.6500	1.6500	+17.857%	800	-12.121%
2016-08-10	1.4000	1.4000	1.4000	1.4000	-5.405%	1,550	+3.571%
2016-07-22	1.4800	1.4800	1.4800	1.4800	+4.965%	4,290	-2.027%
2016-07-15	1.4100	1.4100	1.4100	1.4100	0.000%	1,640	+2.837%
2016-07-08	1.4100	1.4100	1.4100	1.4100	0.000%	630	+2.837%
2016-07-01	1.4100	1.4100	1.4100	1.4100	+6.818%	630	+2.837%
2016-06-24	1.3200	1.3200	1.3200	1.3200	0.000%	2,500	+9.848%
2016-05-31	1.3200	1.3200	1.3200	1.3200	-5.714%	3,010	+9.848%
2016-05-26	1.4000	1.4000	1.4000	1.4000	+1.449%	4,380	+3.571%
2016-05-13	1.3800	1.3800	1.3800	1.3800	-13.750%	3,770	+5.072%
2016-04-15	1.6000	1.6000	1.6000	1.6000	-1.235%	200	-9.375%
2016-04-11	1.6200	1.6200	1.6200	1.6200	+20.896%	960	-10.494%
2016-04-01	1.3400	1.3400	1.3400	1.3400	+0.752%	2,500	+8.209%
2016-03-21	1.3300	1.3300	1.3300	1.3300	+10.833%	835	+9.023%
2016-03-02	1.2000	1.2000	1.2000	1.2000	+4.348%	1,790	+20.833%
2016-02-25	1.1500	1.1500	1.1500	1.1500	+4.545%	1,030	+26.087%
2016-02-11	1.1000	1.1000	1.1000	1.1000	+4.762%	6,504	+31.818%
2016-01-29	1.0500	1.0500	1.0500	1.0500	0.000%	6,220	+38.095%
2016-01-27	1.1200	1.1200	1.0500	1.0500	0.000%	2,745	+38.095%
2016-01-25	1.0500	1.0500	1.0500	1.0500	-8.696%	1,500	+38.095%
2016-01-13	1.1500	1.1500	1.1500	1.1500	-15.441%	3,650	+26.087%
2015-12-29	1.3600	1.3600	1.3600	1.3600	-3.546%	18,140	+6.618%
2015-12-22	1.4100	1.4100	1.4100	1.4100	+6.818%	5,360	+2.837%
2015-12-15	1.3200	1.3200	1.3200	1.3200	-5.714%	1,360	+9.848%
2015-11-18	1.4000	1.4000	1.4000	1.4000	0.000%	2,860	+3.571%
2015-11-12	1.4000	1.4000	1.4000	1.4000	-8.497%	950	+3.571%
2015-11-05	1.5500	1.5500	1.5300	1.5300	+9.286%	1,130	-5.229%
2015-10-30	1.4000	1.4800	1.4000	1.4000	-3.448%	5,980	+3.571%
2015-10-29	1.4500	1.4500	1.4500	1.4500	-12.121%	1,520	0.000%
2015-10-26	1.6500	1.6500	1.6500	1.6500	+13.793%	1,280	-12.121%
2015-10-21	1.4500	1.4500	1.4500	1.4500	+20.833%	2,590	0.000%
2015-10-13	1.2000	1.2000	1.2000	1.2000	-20.530%	1,000	+20.833%
2015-10-12	1.5100	1.5100	1.5100	1.5100	+11.852%	5,440	-3.974%
2015-10-09	1.3500	1.3500	1.3500	1.3500	+3.846%	1,710	+7.407%
2015-09-22	1.3000	1.3000	1.3000	1.3000	-2.985%	1,970	+11.538%
2015-09-21	1.3400	1.3400	1.3400	1.3400	+11.667%	2,880	+8.209%
2015-09-16	1.2000	1.2000	1.2000	1.2000	-7.692%	990	+20.833%
2015-08-28	1.3000	1.3000	1.3000	1.3000	+8.333%	4,530	+11.538%
2015-08-27	1.2000	1.2000	1.2000	1.2000	-11.111%	1,000	+20.833%
2015-08-25	1.2800	1.3500	1.2800	1.3500	+5.469%	7,520	+7.407%
2015-08-24	1.2800	1.2800	1.2800	1.2800	-11.724%	7,460	+13.281%
2015-08-12	1.4500	1.4500	1.4500	1.4500	-13.690%	3,200	0.000%
2015-08-07	1.6500	1.6800	1.6500	1.6800	-3.448%	16,320	-13.690%
2015-07-31	1.7400	1.7400	1.7400	1.7400	+3.571%	1,800	-16.667%
2015-07-29	1.6800	1.6800	1.6800	1.6800	-6.145%	1,870	-13.690%
2015-07-17	1.7900	1.7900	1.7900	1.7900	+5.294%	1,570	-18.994%
2015-06-30	1.7000	1.7000	1.7000	1.7000	-15.000%	340	-14.706%
2015-05-08	2.0000	2.0000	2.0000	2.0000	+5.263%	1,090	-27.500%
2015-05-07	1.9000	1.9000	1.9000	1.9000	-7.317%	6,080	-23.684%
2015-04-13	2.0500	2.0500	2.0500	2.0500	-6.818%	1,870	-29.268%
2015-03-25	2.2000	2.2000	2.2000	2.2000	-6.383%	190	-34.091%
2015-03-20	2.3500	2.3500	2.3500	2.3500	+1.293%	6,487	-38.298%
2015-03-10	2.3200	2.3200	2.3200	2.3200	+5.455%	280	-37.500%
2015-03-04	2.2000	2.2000	2.2000	2.2000	-5.172%	53,160	-34.091%
2015-02-26	2.3200	2.3200	2.3200	2.3200	+5.455%	1,100	-37.500%
2015-02-25	2.2000	2.2000	2.2000	2.2000	0.000%	1,280	-34.091%
2015-02-06	2.2000	2.2000	2.2000	2.2000	+7.317%	320	-34.091%
2015-01-26	2.0500	2.0500	2.0500	2.0500	0.000%	4,230	-29.268%
2014-12-30	2.0500	2.0500	2.0500	2.0500	+3.535%	2,500	-29.268%
2014-12-29	1.9000	1.9000	1.9000	1.9800	0.000%	17,990	-26.768%
2014-11-28	1.9800	1.9800	1.9800	1.9800	+1.538%	5,370	-26.768%
2014-11-20	1.9500	1.9500	1.9500	1.9500	+11.429%	3,790	-25.641%
2014-11-18	1.7500	1.7500	1.7500	1.7500	-12.060%	2,300	-17.143%
2014-11-12	1.9900	1.9900	1.9900	1.9900	+7.568%	50,000	-27.136%
2014-10-29	1.8500	1.8500	1.8500	1.8500	+5.714%	10,900	-21.622%
2014-10-28	1.7500	1.7500	1.7500	1.7500	-7.895%	1,780	-17.143%
2014-10-24	1.9000	1.9000	1.9000	1.9000	-1.554%	27,175	-23.684%
2014-10-20	1.9300	1.9300	1.9300	1.9300	+1.579%	7,030	-24.870%
2014-10-17	1.9000	1.9000	1.9000	1.9000	-5.000%	380	-23.684%
2014-10-16	2.0000	2.0200	2.0000	2.0000	-4.306%	16,280	-27.500%
2014-10-09	2.0900	2.0900	2.0900	2.0900	+16.111%	2,550	-30.622%
2014-09-22	1.8000	1.8000	1.8000	1.8000	+2.857%	1,000	-19.444%
2014-09-18	1.7500	1.7500	1.7500	1.7500	-10.256%	760	-17.143%
2014-09-15	1.9500	1.9500	1.9500	1.9500	-2.500%	760	-25.641%
2014-09-08	2.0000	2.0000	1.8000	2.0000	+14.286%	1,140	-27.500%
2014-09-04	1.7500	1.7500	1.7500	1.7500	-4.372%	1,920	-17.143%
2014-08-28	1.8300	1.8300	1.8300	1.8300	+1.667%	31,960	-20.765%
2014-08-12	1.8000	1.8000	1.8000	1.8000	0.000%	2,530	-19.444%
2014-08-11	1.8000	1.8000	1.8000	1.8000	+2.857%	1,370	-19.444%
2014-08-08	1.7500	1.7500	1.7500	1.7500	0.000%	830	-17.143%
2014-08-06	1.7500	1.7500	1.7500	1.7500	0.000%	450	-17.143%
2014-08-05	1.7500	1.7500	1.7400	1.7500	0.000%	4,120	-17.143%
2014-07-15	1.7500	1.7500	1.7500	1.7500	0.000%	3,660	-17.143%
2014-07-14	1.7500	1.7500	1.7500	1.7500	-2.778%	3,690	-17.143%
2014-07-10	1.8000	1.8000	1.8000	1.8000	+1.695%	640	-19.444%
2014-06-20	1.7700	1.7700	1.7700	1.7700	-11.500%	1,010	-18.079%
2014-06-18	2.0000	2.0000	2.0000	2.0000	+25.000%	2,160	-27.500%
2014-06-17	1.6000	1.6000	1.6000	1.6000	-5.882%	560	-9.375%
2014-05-19	1.7000	1.7000	1.7000	1.7000	+0.592%	1,190	-14.706%
2014-05-15	1.6900	1.6900	1.6900	1.6900	+4.321%	490	-14.201%
2014-04-08	1.6200	1.6200	1.6200	1.6200	-1.818%	10,900	-10.494%
2014-04-04	1.6500	1.6500	1.6500	1.6500	-9.341%	5,340	-12.121%
2013-09-19	1.8200	1.8200	1.8200	1.8200	-12.077%	50,000	-20.330%
2013-06-12	2.0700	2.0700	2.0700	2.0700	-17.200%	3,000	-29.952%
2013-05-24	2.5000	2.5000	2.5000	2.5000	-2.724%	2,500	-42.000%
2013-05-23	2.5700	2.5700	2.5700	2.5700	-1.154%	1,000	-43.580%
2013-05-22	2.6000	2.6000	2.6000	2.6000	+2.767%	500	-44.231%
2013-04-09	2.5300	2.5300	2.5300	2.5300	-6.642%	900	-42.688%
2013-04-01	2.7100	2.7100	2.7100	2.7100	+25.463%	900	-46.494%
2013-01-07	2.1600	2.1600	2.1600	2.1600	+10.769%	300	-32.870%
2012-09-11	1.9500	1.9500	1.9500	1.9500	+10.795%	2,500	-25.641%
2012-08-24	1.7600	1.7800	1.7600	1.7600	+1.149%	11,900	-17.614%
2012-08-22	1.7400	1.7400	1.7400	1.7400	-1.136%	4,000	-16.667%
2012-08-15	1.7600	1.7600	1.7600	1.7600	-1.676%	6,900	-17.614%
2012-08-02	1.7900	1.7900	1.7900	1.7900	-1.105%	1,300	-18.994%
2012-07-18	1.8100	1.8100	1.8100	1.8100	-3.723%	600	-19.890%
2012-07-13	1.8800	1.8800	1.8800	1.8800	+13.939%	1,300	-22.872%
2012-06-21	1.6500	1.6500	1.6500	1.6500	+1.852%	400	-12.121%
2012-06-18	1.6200	1.6200	1.6200	1.6200	-2.994%	5,200	-10.494%
2012-06-15	1.6700	1.6700	1.6700	1.6700	0.000%	1,300	-13.174%
2012-06-14	1.6700	1.6700	1.6700	1.6700	+2.454%	1,500	-13.174%
2012-06-13	1.6300	1.6300	1.6300	1.6300	+3.165%	3,300	-11.043%
2012-06-06	1.5800	1.5800	1.5800	1.5800	+2.597%	1,500	-8.228%
2012-06-04	1.5600	1.5600	1.5400	1.5400	-1.911%	2,100	-5.844%
2012-06-01	1.5700	1.5700	1.5700	1.5700	-3.086%	800	-7.643%
2012-05-31	1.6200	1.6200	1.6200	1.6200	+15.714%	1,300	-10.494%
2012-05-21	1.2500	1.4000	1.2500	1.4000	+2.190%	1,400	+3.571%
2012-05-18	1.4400	1.4400	1.3700	1.3700	-8.054%	6,500	+5.839%
2012-05-17	1.4900	1.4900	1.4900	1.4900	+4.196%	2,000	-2.685%
2012-05-16	1.4300	1.4300	1.4300	1.4300	-3.378%	3,800	+1.399%
2012-05-14	1.4800	1.4800	1.4800	1.4800	-4.516%	1,300	-2.027%
2012-05-11	1.5500	1.5500	1.5500	1.5500	+1.307%	11,000	-6.452%
2012-05-10	1.4700	1.6000	1.4700	1.5300	+2.000%	10,100	-5.229%
2012-05-09	1.5000	1.5000	1.5000	1.5000	-3.226%	1,700	-3.333%
2012-05-07	1.5500	1.5500	1.5500	1.5500	+4.730%	15,100	-6.452%
2012-05-01	1.4800	1.4800	1.4800	1.4800	+3.497%	2,000	-2.027%
2012-03-09	1.4300	1.4300	1.4300	1.4300	+3.623%	2,400	+1.399%
2012-02-22	1.3800	1.3800	1.3800	1.3800	-2.128%	2,000	+5.072%
2012-02-16	1.3500	1.4500	1.3500	1.4100	+4.444%	5,100	+2.837%
2012-02-15	1.3500	1.3500	1.3500	1.3500	+0.746%	200	+7.407%
2012-02-14	1.3400	1.3400	1.3400	1.3400	-5.634%	500	+8.209%
2012-02-13	1.4200	1.4200	1.4200	1.4200	+0.709%	5,000	+2.113%
2012-02-10	1.4100	1.4100	1.4100	1.4100	-1.399%	8,700	+2.837%
2012-02-09	1.4300	1.4300	1.4300	1.4300	-1.379%	500	+1.399%
2012-02-01	1.4500	1.4500	1.4500	1.4500	+2.113%	5,400	0.000%
2012-01-31	1.4200	1.4200	1.4200	1.4200	+0.709%	5,500	+2.113%
2012-01-30	1.3400	1.4100	1.3400	1.4100	-5.369%	8,000	+2.837%
2012-01-24	1.4900	1.4900	1.4900	1.4900	+6.429%	19,600	-2.685%
2012-01-23	1.4000	1.4000	1.4000	1.4000	-4.762%	100	+3.571%
2012-01-20	1.4700	1.4700	1.4600	1.4700	+5.755%	7,600	-1.361%
2012-01-19	1.3900	1.3900	1.3900	1.3900	-2.797%	21,100	+4.317%
2012-01-09	1.4300	1.4300	1.4300	1.4300	+3.623%	5,300	+1.399%
2012-01-03	1.3800	1.3800	1.3800	1.3800	-1.429%	7,200	+5.072%
2011-12-20	1.4000	1.4000	1.4000	1.4000	+1.449%	5,000	+3.571%
2011-12-15	1.3800	1.3800	1.3800	1.3800	-0.719%	200	+5.072%
2011-12-13	1.4400	1.4400	1.3900	1.3900	0.000%	3,300	+4.317%
2011-12-07	1.3900	1.3900	1.3900	1.3900	+5.303%	1,400	+4.317%
2011-12-05	1.3200	1.3200	1.3200	1.3200	+1.538%	1,700	+9.848%
2011-11-28	1.3000	1.3000	1.3000	1.3000	+4.839%	2,100	+11.538%
2011-11-17	1.2200	1.2400	1.2200	1.2400	-3.125%	10,100	+16.935%
2011-11-15	1.2800	1.2800	1.2800	1.2800	+11.304%	21,300	+13.281%
2011-11-14	1.0500	1.1500	1.0500	1.1500	-4.959%	6,000	+26.087%
2011-11-10	1.2100	1.2100	1.2100	1.2100	-7.634%	2,100	+19.835%
2011-11-09	1.2700	1.3100	1.2700	1.3100	+0.769%	9,000	+10.687%
2011-11-08	1.3000	1.3000	1.3000	1.3000	+4.000%	11,800	+11.538%
2011-11-03	1.2500	1.2500	1.2500	1.2500	+3.306%	1,800	+16.000%
2011-11-02	1.2100	1.2100	1.2100	1.2100	-10.370%	1,400	+19.835%
2011-10-18	1.3500	1.3500	1.3500	1.3500	+3.846%	3,700	+7.407%
2011-10-17	1.3000	1.3000	1.3000	1.3000	+0.775%	9,100	+11.538%
2011-10-14	1.2900	1.2900	1.2900	1.2900	0.000%	3,500	+12.403%
2011-10-12	1.3000	1.3000	1.2900	1.2900	+7.500%	1,650	+12.403%
2011-10-06	1.2000	1.2000	1.2000	1.2000	+0.840%	1,100	+20.833%
2011-10-04	1.2400	1.2400	1.1900	1.1900	-0.833%	3,500	+21.849%
2011-10-03	1.2000	1.2000	1.2000	1.2000	-4.762%	120	+20.833%
2011-09-29	1.2600	1.2600	1.2600	1.2600	-1.563%	2,400	+15.079%
2011-09-22	1.2800	1.2800	1.2800	1.2800	+1.587%	2,600	+13.281%
2011-09-21	1.2600	1.2600	1.2600	1.2600	-4.545%	1,100	+15.079%
2011-09-20	1.3500	1.3500	1.3200	1.3200	-0.752%	8,000	+9.848%
2011-09-19	1.3300	1.3300	1.3300	1.3300	-2.206%	1,900	+9.023%
2011-09-13	1.3600	1.3600	1.3600	1.3600	-2.158%	3,800	+6.618%
2011-08-26	1.3800	1.3900	1.3800	1.3900	+0.725%	5,500	+4.317%
2011-08-25	1.3800	1.3800	1.3800	1.3800	-3.497%	1,500	+5.072%
2011-08-12	1.4300	1.4300	1.4300	1.4300	+3.623%	2,900	+1.399%
2011-08-11	1.3800	1.3800	1.3800	1.3800	+6.154%	8,000	+5.072%
2011-08-09	1.3000	1.3000	1.3000	1.3000	-8.451%	1,600	+11.538%
2011-08-08	1.4200	1.4200	1.4200	1.4200	-2.069%	3,500	+2.113%
2011-08-05	1.4500	1.4500	1.4500	1.4500	-2.685%	1,500	0.000%
2011-08-01	1.4900	1.4900	1.4900	1.4900	-0.667%	1,700	-2.685%
2011-07-28	1.5000	1.5000	1.5000	1.5000	0.000%	120	-3.333%
2011-07-27	1.5000	1.5000	1.5000	1.5000	+0.671%	2,700	-3.333%
2011-07-26	1.4900	1.4900	1.4900	1.4900	+0.676%	1,700	-2.685%
2011-07-22	1.4800	1.4800	1.4800	1.4800	0.000%	3,100	-2.027%
2011-07-19	1.4800	1.4800	1.4800	1.4800	+0.680%	8,900	-2.027%
2011-07-18	1.4700	1.4700	1.4700	1.4700	+1.379%	1,000	-1.361%
2011-07-11	1.4500	1.4500	1.4500	1.4500	+0.694%	3,500	0.000%
2011-07-05	1.4400	1.4400	1.4400	1.4400	+10.769%	1,100	+0.694%
2011-06-30	1.3000	1.3000	1.3000	1.3000	0.000%	10,600	+11.538%
2011-06-24	1.3000	1.3000	1.3000	1.3000	-5.109%	2,200	+11.538%
2011-06-23	1.3700	1.3700	1.3700	1.3700	0.000%	2,200	+5.839%
2011-06-17	1.3700	1.3700	1.3700	1.3700	-0.725%	25,400	+5.839%
2011-06-16	1.3800	1.3800	1.3800	1.3800	-2.817%	4,100	+5.072%
2011-06-13	1.4200	1.4200	1.4200	1.4200	-6.579%	100	+2.113%
2011-06-10	1.5200	1.5200	1.5200	1.5200	+6.294%	6,900	-4.605%
2011-06-09	1.4900	1.4900	1.4300	1.4300	-2.055%	3,900	+1.399%
2011-06-02	1.4600	1.4600	1.4600	1.4600	-2.013%	3,200	-0.685%
2011-06-01	1.4900	1.4900	1.4900	1.4900	+1.361%	900	-2.685%
2011-05-24	1.4700	1.4700	1.4700	1.4700	+5.000%	1,000	-1.361%
2011-05-16	1.4000	1.4000	1.4000	1.4000	-6.667%	2,100	+3.571%
2011-05-10	1.5000	1.5000	1.5000	1.5000	+6.383%	1,800	-3.333%
2011-05-06	1.4700	1.4700	1.4100	1.4100	+0.714%	48,200	+2.837%
2011-04-26	1.4000	1.4000	1.4000	1.4000	-1.408%	3,500	+3.571%
2011-04-19	1.4200	1.4200	1.4200	1.4200	0.000%	3,200	+2.113%
2011-04-18	1.3000	1.4200	1.3000	1.4200	-0.699%	4,200	+2.113%
2011-04-13	1.4300	1.4300	1.4300	1.4300	-2.055%	1,500	+1.399%
2011-04-11	1.4600	1.4600	1.4600	1.4600	0.000%	1,300	-0.685%
2011-04-08	1.4600	1.4600	1.4600	1.4600	+1.389%	8,400	-0.685%
2011-04-07	1.4400	1.4400	1.4400	1.4400	+2.857%	5,100	+0.694%
2011-04-05	1.4000	1.4000	1.4000	1.4000	-2.778%	20,000	+3.571%
2011-04-04	1.4500	1.4500	1.4400	1.4400	+6.667%	13,300	+0.694%
2011-04-01	1.4100	1.4100	1.3500	1.3500	+4.651%	4,200	+7.407%
2011-03-25	1.2900	1.2900	1.2900	1.2900	-2.273%	21,800	+12.403%
2011-03-23	1.3200	1.3200	1.3200	1.3200	+5.600%	2,000	+9.848%
2011-03-22	1.2500	1.2500	1.2500	1.2500	+6.838%	4,000	+16.000%
2011-03-17	1.1700	1.1700	1.1700	1.1700	0.000%	2,900	+23.932%
2011-03-16	1.1700	1.1700	1.1700	1.1700	-4.098%	3,200	+23.932%
2011-03-01	1.2200	1.2200	1.2200	1.2200	-6.870%	3,200	+18.852%
2011-02-22	1.3100	1.3100	1.3100	1.3100	+0.769%	14,500	+10.687%
2011-02-14	1.3000	1.3000	1.3000	1.3000	-6.475%	4,800	+11.538%
2011-02-09	1.3100	1.3900	1.3100	1.3900	+1.460%	8,500	+4.317%
2011-02-07	1.3800	1.3800	1.3700	1.3700	-4.196%	12,600	+5.839%
2011-02-04	1.4300	1.4300	1.4300	1.4300	+5.926%	17,100	+1.399%
2011-02-03	1.3500	1.3600	1.3500	1.3500	0.000%	4,800	+7.407%
2011-02-02	1.3500	1.3500	1.3500	1.3500	-6.897%	800	+7.407%
2011-02-01	1.3500	1.4500	1.3500	1.4500	+3.571%	7,000	0.000%
2011-01-27	1.4500	1.4500	1.4000	1.4000	-3.448%	24,500	+3.571%
2011-01-24	1.4300	1.4500	1.4300	1.4500	-0.685%	17,300	0.000%
2011-01-21	1.4600	1.4600	1.4600	1.4600	-2.013%	3,500	-0.685%
2011-01-18	1.4900	1.4900	1.4900	1.4900	-5.696%	100	-2.685%
2011-01-03	1.5800	1.5800	1.5800	1.5800	+7.483%	5,300	-8.228%
2010-12-31	1.4700	1.4700	1.4700	1.4700	+2.083%	5,200	-1.361%
2010-12-29	1.4400	1.4400	1.4400	1.4400	0.000%	10,100	+0.694%
2010-12-28	1.4400	1.4400	1.4400	1.4400	-7.097%	2,800	+0.694%
2010-12-27	1.5500	1.5500	1.5500	1.5500	+7.639%	3,800	-6.452%
2010-12-23	1.4400	1.4400	1.4400	1.4400	-0.690%	9,400	+0.694%
2010-12-22	1.4500	1.4500	1.4500	1.4500	-0.685%	6,100	0.000%
2010-12-14	1.4600	1.4600	1.4600	1.4600	+0.690%	2,800	-0.685%
2010-12-10	1.4500	1.4500	1.4500	1.4500	-1.361%	7,200	0.000%
2010-12-03	1.4700	1.4700	1.4700	1.4700	+4.255%	1,700	-1.361%
2010-11-29	1.4100	1.4100	1.4100	1.4100	-1.399%	2,700	+2.837%
2010-11-22	1.4300	1.4300	1.4300	1.4300	+3.623%	1,200	+1.399%
2010-11-18	1.3800	1.3800	1.3800	1.3800	-6.122%	1,000	+5.072%
2010-11-16	1.3500	1.4700	1.3500	1.4700	+8.889%	2,600	-1.361%
2010-11-15	1.3500	1.3500	1.3500	1.3500	-7.534%	4,900	+7.407%
2010-11-12	1.4600	1.4600	1.4600	1.4600	-2.013%	1,400	-0.685%
2010-11-11	1.5000	1.5000	1.4900	1.4900	-1.974%	5,700	-2.685%
2010-11-10	1.5200	1.5200	1.5200	1.5200	-1.299%	2,800	-4.605%
2010-11-09	1.5400	1.5400	1.5400	1.5400	+1.316%	700	-5.844%
2010-10-27	1.5200	1.5200	1.5200	1.5200	-2.564%	400	-4.605%
2010-10-26	1.5600	1.5600	1.5600	1.5600	-5.455%	2,400	-7.051%
2010-10-21	1.6500	1.6500	1.6500	1.6500	+8.553%	1,300	-12.121%
2010-10-20	1.5200	1.5200	1.5200	1.5200	-1.935%	17,700	-4.605%

.dark-mode .mcM77q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcM77q{ color: #333333; background-color: white; border: 2px solid #333333; }FPHHFFIRST PHILIPPINE HLDGS CPstock OTC

FPHHF
FIRST PHILIPPINE HLDGS CP
stock OTC