GMA Holdings, Inc. (PSE:GMAP)
Philippines flag Philippines · Delayed Price · Currency is PHP
5.30
-0.03 (-0.56%)
At close: Aug 28, 2025

GMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255.305.305.305.30--0.56%100
Aug 27, 20254.965.334.955.33-0.76%210,600
Aug 22, 20255.295.295.295.29--100
Aug 20, 20255.295.295.295.29--100
Aug 19, 20255.295.295.295.29--2,900
Aug 18, 20255.295.295.295.29-3.73%1,000
Aug 14, 20255.105.105.105.10--10,100
Aug 13, 20255.065.105.065.10-1.80%27,200
Aug 12, 20255.255.255.015.01--5.47%5,400
Aug 11, 20255.105.305.105.30--0.93%300
Aug 8, 20255.355.355.355.35--0.19%1,400
Aug 7, 20255.455.455.365.36-6.99%800
Aug 6, 20255.055.055.015.01--0.79%1,100
Aug 5, 20255.055.445.055.05-1.00%49,200
Aug 4, 20255.055.055.005.00--3,000
Aug 1, 20255.005.005.005.00--8.59%100
Jul 31, 20255.205.474.905.47-5.19%82,600
Jul 30, 20255.175.205.175.20-8.33%10,000
Jul 25, 20254.824.824.804.80--20,000
Jul 23, 20255.195.194.804.80--7.51%52,300
Jul 22, 20255.195.195.195.19-7.90%3,000
Jul 16, 20254.814.814.814.81--2,000
Jul 8, 20254.814.814.814.81--5.69%500
Jul 7, 20255.105.105.105.10--200
Jul 1, 20255.105.105.105.10--400
Jun 30, 20255.105.105.105.10-0.99%100
Jun 26, 20255.055.055.055.05--100
Jun 25, 20255.105.104.985.05--0.98%522,500
Jun 23, 20254.705.104.705.10-0.79%649,000
Jun 20, 20254.715.064.705.06-6.98%133,000
Jun 18, 20254.734.734.734.73--4.44%3,000
Jun 17, 20254.974.974.954.95--4.26%300
Jun 16, 20255.175.175.175.17-13.38%7,000
Jun 11, 20255.155.154.564.56--11.46%2,200
Jun 10, 20255.005.155.005.15-0.98%36,100
Jun 9, 20255.485.485.105.10-13.33%12,000
Jun 5, 20255.145.144.364.50--12.45%104,300
Jun 4, 20255.145.145.145.14--400
Jun 3, 20255.005.144.315.14--0.77%150,500
Jun 2, 20255.185.185.185.18--100
May 29, 20255.185.185.185.18--0.38%900
May 28, 20255.205.205.205.20--100
May 27, 20255.205.205.205.20--1,000
May 26, 20254.905.204.885.20--5.45%81,100
May 23, 20255.155.505.155.50-7.84%2,200
May 22, 20255.105.105.105.10-2.00%1,000
May 21, 20255.005.105.005.00--7,200
May 20, 20255.005.005.005.00--200
May 19, 20255.015.015.005.00--1.96%28,200
May 15, 20255.105.105.105.10-1.80%500