Dominion Holdings, Inc. (PSE:DHI)
Philippines · Delayed Price · Currency is PHP 15.60
0.00 (0.00%)
At close: Aug 26, 2026
Dominion Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 19, 2026 | 15.10 | 15.72 | 14.54 | 15.60 | 15.60 | 3.31% | 4,275,600 |
| Aug 18, 2026 | 15.16 | 15.86 | 14.08 | 15.10 | 15.10 | 1.07% | 4,316,100 |
| Aug 17, 2026 | 14.48 | 15.18 | 13.60 | 14.94 | 14.94 | 2.19% | 4,165,400 |
| Aug 14, 2026 | 15.40 | 15.56 | 14.42 | 14.62 | 14.62 | -4.94% | 5,188,000 |
| Aug 13, 2026 | 13.88 | 15.38 | 13.08 | 15.38 | 15.38 | 20.16% | 18,057,400 |
| Aug 12, 2026 | 12.00 | 13.00 | 11.74 | 12.80 | 12.80 | 8.47% | 5,588,600 |
| Aug 11, 2026 | 11.58 | 12.42 | 11.30 | 11.80 | 11.80 | 0.17% | 6,532,600 |
| Aug 10, 2026 | 12.26 | 14.38 | 10.42 | 11.78 | 11.78 | 1.55% | 20,470,900 |
| Aug 7, 2026 | 8.98 | 13.20 | 8.73 | 11.60 | 11.60 | 29.18% | 14,592,500 |
| Aug 6, 2026 | 8.80 | 9.10 | 8.62 | 8.98 | 8.98 | 2.75% | 5,747,900 |
| Aug 5, 2026 | 7.99 | 8.80 | 7.99 | 8.74 | 8.74 | 9.66% | 6,329,000 |
| Aug 4, 2026 | 8.00 | 8.35 | 7.82 | 7.97 | 7.97 | -0.25% | 3,026,900 |
| Aug 3, 2026 | 8.01 | 8.09 | 7.77 | 7.99 | 7.99 | 1.91% | 1,375,400 |
| Jul 31, 2026 | 8.01 | 8.11 | 7.84 | 7.84 | 7.84 | -2.12% | 3,297,800 |
| Jul 30, 2026 | 8.28 | 8.76 | 8.01 | 8.01 | 8.01 | -3.73% | 4,091,700 |
| Jul 29, 2026 | 7.70 | 8.33 | 7.70 | 8.32 | 8.32 | 8.05% | 5,187,600 |
| Jul 28, 2026 | 7.60 | 7.81 | 7.56 | 7.70 | 7.70 | 1.32% | 550,500 |
| Jul 27, 2026 | 7.52 | 7.89 | 7.52 | 7.60 | 7.60 | -1.17% | 516,700 |
| Jul 24, 2026 | 7.60 | 7.90 | 7.50 | 7.69 | 7.69 | 0.79% | 1,456,300 |
| Jul 23, 2026 | 7.70 | 7.88 | 7.60 | 7.63 | 7.63 | -1.17% | 913,900 |
| Jul 22, 2026 | 8.00 | 8.35 | 7.72 | 7.72 | 7.72 | -4.34% | 3,673,200 |
| Jul 21, 2026 | 7.86 | 8.18 | 7.86 | 8.07 | 8.07 | 3.07% | 1,410,000 |
| Jul 20, 2026 | 7.53 | 8.06 | 7.50 | 7.83 | 7.83 | 4.40% | 1,567,500 |
| Jul 17, 2026 | 7.22 | 7.60 | 7.17 | 7.50 | 7.50 | 3.88% | 729,100 |
| Jul 16, 2026 | 7.15 | 7.40 | 7.11 | 7.22 | 7.22 | 0.84% | 280,000 |
| Jul 15, 2026 | 7.14 | 7.29 | 6.90 | 7.16 | 7.16 | 0.28% | 583,800 |
| Jul 14, 2026 | 7.30 | 7.30 | 7.10 | 7.14 | 7.14 | 1.85% | 106,600 |
| Jul 13, 2026 | 7.06 | 7.07 | 6.94 | 7.01 | 7.01 | -0.71% | 297,400 |
| Jul 10, 2026 | 7.10 | 7.40 | 7.01 | 7.06 | 7.06 | -0.56% | 775,300 |
| Jul 9, 2026 | 7.29 | 7.30 | 6.95 | 7.10 | 7.10 | -3.40% | 1,214,900 |
| Jul 8, 2026 | 7.61 | 7.69 | 7.35 | 7.35 | 7.35 | -3.42% | 492,100 |
| Jul 7, 2026 | 7.35 | 7.70 | 7.35 | 7.61 | 7.61 | 3.54% | 715,200 |
| Jul 6, 2026 | 7.72 | 7.73 | 7.25 | 7.35 | 7.35 | -4.55% | 865,000 |
| Jul 3, 2026 | 7.59 | 7.95 | 7.59 | 7.70 | 7.70 | 1.45% | 2,379,500 |
| Jul 2, 2026 | 7.69 | 7.90 | 7.59 | 7.59 | 7.59 | -1.30% | 258,100 |
| Jul 1, 2026 | 7.48 | 7.97 | 7.48 | 7.69 | 7.69 | 2.81% | 294,200 |
| Jun 30, 2026 | 8.20 | 8.24 | 7.48 | 7.48 | 7.48 | -7.88% | 1,600,400 |
| Jun 29, 2026 | 8.02 | 8.23 | 8.02 | 8.12 | 8.12 | 2.78% | 1,233,600 |
| Jun 26, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 5.33% | 1,628,400 |
| Jun 25, 2026 | 7.64 | 7.64 | 7.40 | 7.50 | 7.50 | 0.13% | 386,500 |
| Jun 24, 2026 | 7.29 | 7.78 | 7.11 | 7.49 | 7.49 | 2.74% | 1,522,300 |
| Jun 23, 2026 | 6.70 | 7.39 | 6.63 | 7.29 | 7.29 | 8.81% | 2,046,200 |
| Jun 22, 2026 | 6.70 | 6.80 | 6.57 | 6.70 | 6.70 | - | 527,200 |
| Jun 19, 2026 | 6.63 | 6.83 | 6.50 | 6.70 | 6.70 | 1.36% | 1,086,000 |
| Jun 18, 2026 | 6.61 | 6.85 | 6.57 | 6.61 | 6.61 | - | 501,900 |
| Jun 17, 2026 | 6.67 | 7.00 | 6.60 | 6.61 | 6.61 | -0.90% | 863,700 |