Dominion Holdings, Inc. (PSE:DHI)
Philippines · Delayed Price · Currency is PHP 1.220
0.00 (0.00%)
At close: Sep 19, 2025
Dominion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 18, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 13,000 |
| Sep 17, 2025 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 5.13% | 350,000 |
| Sep 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 11,000 |
| Sep 15, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 150,000 |
| Sep 12, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 201,000 |
| Sep 11, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 3.42% | 22,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 1,000 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 2,000 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 7,000 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 100,000 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 7,000 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 26, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 72,000 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 3,000 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -0.85% | 145,000 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 24,000 |
| Aug 15, 2025 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 3.33% | 378,000 |
| Aug 14, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 10,000 |
| Aug 13, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 14,000 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 6,000 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,000 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.08% | 34,000 |
| Aug 6, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 45,000 |
| Aug 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 57,000 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 20,000 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 23,000 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,000 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 25,000 |
| Jul 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 3.45% | 20,000 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 23, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 103,000 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 21, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 155,000 |
| Jul 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 1,000 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 371,000 |
| Jul 16, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | 1.69% | 44,000 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 210,000 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 277,000 |
| Jul 11, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 78,000 |
| Jul 10, 2025 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | - | 107,000 |