GMA Holdings, Inc. (PSE:GMAP)
Philippines · Delayed Price · Currency is PHP 5.85
+0.10 (1.74%)
At close: Mar 27, 2026
GMA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 2,000 |
| Mar 26, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 98,700 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.66 | 5.85 | 5.85 | - | 4,600 |
| Mar 24, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 4.46% | 2,400 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 1,500 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,900 |
| Mar 17, 2026 | 5.48 | 5.90 | 5.48 | 5.90 | 5.90 | 7.66% | 6,600 |
| Mar 16, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | -6.64% | 4,100 |
| Mar 13, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Mar 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | 400 |
| Mar 11, 2026 | 5.69 | 5.90 | 5.32 | 5.89 | 5.89 | 3.51% | 21,300 |
| Mar 10, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 400 |
| Mar 9, 2026 | 5.88 | 5.88 | 5.69 | 5.69 | 5.69 | -3.23% | 4,400 |
| Mar 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 200 |
| Mar 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 2,000 |
| Mar 4, 2026 | 5.79 | 5.90 | 5.79 | 5.88 | 5.88 | 5.38% | 35,400 |
| Mar 3, 2026 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | 1.27% | 10,800 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.50 | 5.51 | 5.51 | -5.00% | 10,200 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 8,100 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | - | 184,000 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 300 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.79 | 5.80 | 5.80 | -1.69% | 15,300 |
| Feb 23, 2026 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 2.43% | 14,600 |
| Feb 20, 2026 | 5.62 | 5.89 | 5.62 | 5.76 | 5.76 | 2.49% | 34,900 |
| Feb 19, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 71,200 |
| Feb 18, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.36% | 36,500 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 2,000 |
| Feb 13, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.18% | 2,200 |
| Feb 12, 2026 | 5.89 | 5.89 | 5.58 | 5.58 | 5.58 | -5.42% | 8,800 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 6,800 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Feb 9, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -1.50% | 19,100 |
| Feb 6, 2026 | 5.60 | 6.09 | 5.60 | 5.99 | 5.99 | 13.02% | 5,700 |
| Feb 5, 2026 | 5.39 | 5.40 | 5.30 | 5.30 | 5.30 | -1.67% | 10,700 |
| Feb 4, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | 0.75% | 400 |
| Feb 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% | 1,100 |
| Feb 2, 2026 | 5.37 | 5.37 | 5.31 | 5.34 | 5.34 | -0.56% | 5,600 |
| Jan 30, 2026 | 6.10 | 6.10 | 5.31 | 5.37 | 5.37 | -11.97% | 4,600 |
| Jan 29, 2026 | 5.75 | 6.20 | 5.75 | 6.10 | 6.10 | -1.61% | 600 |
| Jan 28, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.64% | 5,200 |
| Jan 27, 2026 | 5.75 | 6.24 | 5.75 | 6.24 | 6.24 | 8.52% | 3,200 |
| Jan 26, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -6.50% | 300 |
| Jan 23, 2026 | 6.19 | 6.19 | 5.75 | 6.15 | 6.15 | -1.44% | 13,600 |
| Jan 22, 2026 | 5.65 | 6.25 | 5.65 | 6.24 | 6.24 | 10.44% | 29,000 |
| Jan 21, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.65 | 2.73% | 40,400 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 800 |
| Jan 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 800 |
| Jan 16, 2026 | 5.50 | 5.59 | 5.50 | 5.50 | 5.50 | - | 6,200 |
| Jan 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 12,700 |