Dominion Holdings, Inc. (PSE:DHI)
Philippines · Delayed Price · Currency is PHP 5.78
-0.42 (-6.77%)
At close: Mar 27, 2026
Dominion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.17 | 6.19 | 5.67 | 5.78 | 5.78 | -6.77% | 3,083,400 |
| Mar 26, 2026 | 5.60 | 6.45 | 5.32 | 6.20 | 6.20 | 10.71% | 9,712,600 |
| Mar 25, 2026 | 5.38 | 5.78 | 5.34 | 5.60 | 5.60 | 7.90% | 3,595,600 |
| Mar 24, 2026 | 5.05 | 5.40 | 4.91 | 5.19 | 5.19 | 7.90% | 7,682,000 |
| Mar 23, 2026 | 5.06 | 5.16 | 4.75 | 4.81 | 4.81 | -11.25% | 8,759,100 |
| Mar 19, 2026 | 6.20 | 6.40 | 5.30 | 5.42 | 5.42 | -12.44% | 6,576,800 |
| Mar 18, 2026 | 6.42 | 7.36 | 6.06 | 6.19 | 6.19 | 2.65% | 24,269,600 |
| Mar 17, 2026 | 4.28 | 6.03 | 4.28 | 6.03 | 6.03 | 50.00% | 24,838,000 |
| Mar 16, 2026 | 4.30 | 4.49 | 4.00 | 4.02 | 4.02 | -5.63% | 2,863,000 |
| Mar 13, 2026 | 4.00 | 4.40 | 3.96 | 4.26 | 4.26 | 2.65% | 1,375,000 |
| Mar 12, 2026 | 4.34 | 4.34 | 3.92 | 4.15 | 4.15 | -3.26% | 799,000 |
| Mar 11, 2026 | 4.18 | 4.45 | 4.11 | 4.29 | 4.29 | 4.63% | 1,873,000 |
| Mar 10, 2026 | 3.71 | 4.15 | 3.71 | 4.10 | 4.10 | 11.72% | 2,302,000 |
| Mar 9, 2026 | 3.90 | 3.90 | 3.61 | 3.67 | 3.67 | -9.38% | 3,053,000 |
| Mar 6, 2026 | 4.35 | 4.44 | 4.04 | 4.05 | 4.05 | -6.03% | 1,015,000 |
| Mar 5, 2026 | 3.89 | 4.48 | 3.88 | 4.31 | 4.31 | 11.95% | 5,322,000 |
| Mar 4, 2026 | 4.74 | 4.85 | 3.80 | 3.85 | 3.85 | -18.78% | 5,464,000 |
| Mar 3, 2026 | 3.87 | 4.74 | 3.82 | 4.74 | 4.74 | 22.16% | 7,708,000 |
| 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 |