Dominion Holdings, Inc. (PSE:DHI)
Philippines · Delayed Price · Currency is PHP 7.77
+0.21 (2.78%)
At close: Jun 3, 2026
Dominion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.57 | 7.95 | 7.57 | 7.77 | 7.77 | 2.78% | 520,200 |
| Jun 2, 2026 | 7.40 | 7.70 | 7.21 | 7.56 | 7.56 | 2.16% | 794,300 |
| Jun 1, 2026 | 7.85 | 8.30 | 7.40 | 7.40 | 7.40 | -5.73% | 2,517,100 |
| May 29, 2026 | 8.46 | 8.67 | 7.75 | 7.85 | 7.85 | -6.99% | 2,650,900 |
| May 28, 2026 | 8.60 | 8.60 | 8.38 | 8.44 | 8.44 | -1.86% | 302,600 |
| May 26, 2026 | 8.72 | 8.79 | 8.46 | 8.60 | 8.60 | -1.26% | 708,900 |
| May 25, 2026 | 8.52 | 8.86 | 8.52 | 8.71 | 8.71 | 2.35% | 737,300 |
| May 22, 2026 | 8.38 | 8.65 | 8.38 | 8.51 | 8.51 | 1.55% | 678,100 |
| May 21, 2026 | 8.70 | 8.90 | 8.35 | 8.38 | 8.38 | -2.56% | 2,872,800 |
| May 20, 2026 | 8.55 | 9.09 | 8.44 | 8.60 | 8.60 | -2.27% | 1,057,900 |
| May 19, 2026 | 9.00 | 9.24 | 8.70 | 8.80 | 8.80 | -1.90% | 4,041,700 |
| May 18, 2026 | 8.45 | 8.97 | 8.20 | 8.97 | 8.97 | 5.78% | 2,695,900 |
| May 15, 2026 | 8.95 | 8.95 | 8.31 | 8.48 | 8.48 | -4.72% | 1,568,900 |
| May 14, 2026 | 8.66 | 8.98 | 8.60 | 8.90 | 8.90 | 2.89% | 3,237,900 |
| May 13, 2026 | 8.26 | 8.77 | 7.78 | 8.65 | 8.65 | 4.85% | 4,337,300 |
| May 12, 2026 | 8.19 | 8.40 | 8.17 | 8.25 | 8.25 | 2.23% | 1,496,900 |
| May 11, 2026 | 8.85 | 8.85 | 8.01 | 8.07 | 8.07 | -7.13% | 3,290,400 |
| May 8, 2026 | 8.51 | 9.07 | 8.43 | 8.69 | 8.69 | 2.12% | 5,613,500 |
| May 7, 2026 | 8.37 | 8.63 | 8.20 | 8.51 | 8.51 | 2.53% | 3,308,100 |
| May 6, 2026 | 8.00 | 8.31 | 7.85 | 8.30 | 8.30 | 5.20% | 5,325,800 |
| May 5, 2026 | 7.51 | 7.89 | 7.50 | 7.89 | 7.89 | 5.76% | 2,932,200 |
| May 4, 2026 | 7.74 | 7.82 | 7.39 | 7.46 | 7.46 | -3.49% | 926,800 |
| Apr 30, 2026 | 7.78 | 7.87 | 7.55 | 7.73 | 7.73 | -0.77% | 2,161,500 |
| Apr 29, 2026 | 6.94 | 7.79 | 6.74 | 7.79 | 7.79 | 12.25% | 4,208,200 |
| Apr 28, 2026 | 7.00 | 7.12 | 6.80 | 6.94 | 6.94 | -3.61% | 2,728,300 |
| Apr 27, 2026 | 7.37 | 8.02 | 7.00 | 7.20 | 7.20 | 8.27% | 8,916,800 |
| Apr 24, 2026 | 6.82 | 6.95 | 6.64 | 6.65 | 6.65 | -2.21% | 1,224,000 |
| Apr 23, 2026 | 6.77 | 7.09 | 6.70 | 6.80 | 6.80 | - | 2,061,200 |
| Apr 22, 2026 | 7.10 | 7.29 | 6.56 | 6.80 | 6.80 | -4.36% | 5,536,500 |
| Apr 21, 2026 | 7.77 | 7.90 | 6.98 | 7.11 | 7.11 | -8.49% | 7,392,100 |
| Apr 20, 2026 | 8.00 | 8.28 | 7.77 | 7.77 | 7.77 | -3.00% | 1,782,900 |
| Apr 17, 2026 | 7.58 | 8.12 | 7.40 | 8.01 | 8.01 | 2.30% | 3,344,300 |
| Apr 16, 2026 | 8.45 | 8.45 | 7.83 | 7.83 | 7.83 | -5.09% | 6,250,600 |
| Apr 15, 2026 | 8.74 | 8.94 | 8.16 | 8.25 | 8.25 | -3.17% | 3,796,200 |
| Apr 14, 2026 | 8.36 | 8.75 | 8.36 | 8.52 | 8.52 | 3.27% | 5,859,800 |
| Apr 13, 2026 | 7.67 | 8.35 | 7.36 | 8.25 | 8.25 | 7.56% | 5,403,200 |
| Apr 10, 2026 | 7.70 | 8.44 | 7.50 | 7.67 | 7.67 | -2.04% | 5,385,500 |
| Apr 8, 2026 | 7.60 | 8.00 | 7.50 | 7.83 | 7.83 | 6.68% | 3,252,800 |
| Apr 7, 2026 | 7.49 | 7.65 | 7.10 | 7.34 | 7.34 | -0.14% | 2,516,000 |
| Apr 6, 2026 | 7.80 | 8.27 | 7.10 | 7.35 | 7.35 | -5.16% | 6,737,900 |
| Apr 1, 2026 | 6.95 | 8.35 | 6.95 | 7.75 | 7.75 | 12.32% | 9,966,600 |
| Mar 31, 2026 | 6.44 | 7.14 | 6.35 | 6.90 | 6.90 | 9.52% | 6,227,200 |
| Mar 30, 2026 | 5.70 | 6.46 | 5.40 | 6.30 | 6.30 | 9.00% | 5,223,800 |
| 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 |