Dominion Holdings, Inc. (PSE:DHI)
Philippines · Delayed Price · Currency is PHP 3.880
+0.090 (2.37%)
At close: Mar 2, 2026
Dominion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.68 | 4.00 | 3.65 | 3.88 | 3.88 | 2.37% | 1,321,000 |
| Feb 27, 2026 | 3.98 | 4.02 | 3.72 | 3.79 | 3.79 | -3.81% | 908,000 |
| Feb 26, 2026 | 3.65 | 3.98 | 3.62 | 3.94 | 3.94 | 7.95% | 2,535,000 |
| Feb 25, 2026 | 3.64 | 3.70 | 3.60 | 3.65 | 3.65 | 0.55% | 1,013,000 |
| Feb 24, 2026 | 3.65 | 3.70 | 3.61 | 3.63 | 3.63 | -0.55% | 1,297,000 |
| Feb 23, 2026 | 3.79 | 3.82 | 3.65 | 3.65 | 3.65 | -4.70% | 1,225,000 |
| Feb 20, 2026 | 3.75 | 3.88 | 3.75 | 3.83 | 3.83 | 2.13% | 2,635,000 |
| Feb 19, 2026 | 3.70 | 3.79 | 3.65 | 3.75 | 3.75 | 1.63% | 1,200,000 |
| Feb 18, 2026 | 3.90 | 3.95 | 3.69 | 3.69 | 3.69 | -2.89% | 1,048,000 |
| Feb 16, 2026 | 3.70 | 3.90 | 3.65 | 3.80 | 3.80 | 2.70% | 3,496,000 |
| Feb 13, 2026 | 3.72 | 3.85 | 3.64 | 3.70 | 3.70 | -0.27% | 1,038,000 |
| Feb 12, 2026 | 3.80 | 3.99 | 3.67 | 3.71 | 3.71 | -3.89% | 4,849,000 |
| Feb 11, 2026 | 4.19 | 4.41 | 3.61 | 3.86 | 3.86 | -8.10% | 8,189,000 |
| Feb 10, 2026 | 4.30 | 4.39 | 4.14 | 4.20 | 4.20 | -3.45% | 3,932,000 |
| Feb 9, 2026 | 4.45 | 4.60 | 4.31 | 4.35 | 4.35 | -0.23% | 1,157,000 |
| Feb 6, 2026 | 4.29 | 4.43 | 4.11 | 4.36 | 4.36 | 1.40% | 1,732,000 |
| Feb 5, 2026 | 4.51 | 4.51 | 4.06 | 4.30 | 4.30 | -4.87% | 2,707,000 |
| Feb 4, 2026 | 4.80 | 4.85 | 4.39 | 4.52 | 4.52 | -2.59% | 3,969,000 |
| Feb 3, 2026 | 4.19 | 5.10 | 4.19 | 4.64 | 4.64 | 10.74% | 8,704,000 |
| Feb 2, 2026 | 3.89 | 4.71 | 3.80 | 4.19 | 4.19 | -3.01% | 3,177,000 |
| Jan 30, 2026 | 4.00 | 4.99 | 3.82 | 4.32 | 4.32 | 5.62% | 8,551,000 |
| Jan 29, 2026 | 3.29 | 4.20 | 3.21 | 4.09 | 4.09 | 28.62% | 8,869,000 |
| Jan 28, 2026 | 3.51 | 3.51 | 3.15 | 3.18 | 3.18 | -11.17% | 14,149,000 |
| Jan 27, 2026 | 4.50 | 4.50 | 2.76 | 3.58 | 3.58 | 13.65% | 29,399,000 |
| Jan 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 50.00% | 3,304,000 |
| Jan 23, 2026 | 2.10 | 2.10 | 1.80 | 2.10 | 2.10 | 50.00% | 18,569,000 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 19, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 12.00% | 111,000 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 15, 2026 | 1.40 | 1.41 | 1.25 | 1.25 | 1.25 | -10.71% | 197,000 |
| Jan 14, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -4.11% | 13,000 |
| Jan 13, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 82,000 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 186,000 |
| Jan 9, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 6.52% | 832,000 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 25,000 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 1,000 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 5, 2026 | 1.39 | 1.45 | 1.30 | 1.35 | 1.35 | -2.88% | 140,000 |
| Jan 2, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 8,000 |
| Dec 29, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 25,000 |
| Dec 26, 2025 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 1.47% | 15,000 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.36 | 1.36 | 1.36 | -6.85% | 79,000 |
| Dec 22, 2025 | 1.31 | 1.57 | 1.31 | 1.46 | 1.46 | 11.45% | 2,278,000 |
| Dec 19, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 38,000 |
| Dec 18, 2025 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 15.38% | 234,000 |
| Dec 17, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | 33,000 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 294,000 |
| Dec 15, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 118,000 |
| Dec 12, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 73,000 |
| Dec 11, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 81,000 |