Dominion Holdings, Inc. (PSE:DHI)
Philippines · Delayed Price · Currency is PHP 11.60
+2.62 (29.18%)
At close: Aug 7, 2026
Dominion Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 6.75 | 6.89 | 6.60 | 6.67 | 6.67 | -1.19% | 557,200 |
| Jun 15, 2026 | 6.27 | 6.89 | 6.27 | 6.75 | 6.75 | 12.13% | 1,604,500 |
| Jun 11, 2026 | 6.00 | 6.13 | 5.78 | 6.02 | 6.02 | 0.17% | 1,152,800 |
| Jun 10, 2026 | 6.42 | 6.86 | 6.01 | 6.01 | 6.01 | -8.24% | 2,364,000 |
| Jun 9, 2026 | 6.42 | 6.99 | 6.39 | 6.55 | 6.55 | 2.18% | 2,301,000 |
| Jun 8, 2026 | 6.91 | 6.92 | 6.36 | 6.41 | 6.41 | -8.43% | 4,088,700 |
| Jun 5, 2026 | 7.49 | 7.49 | 6.90 | 7.00 | 7.00 | -6.54% | 2,116,200 |
| Jun 4, 2026 | 7.76 | 7.76 | 7.48 | 7.49 | 7.49 | -3.60% | 391,100 |
| 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 |