GMA Holdings, Inc. (PSE:GMAP)
Philippines · Delayed Price · Currency is PHP 4.100
+0.100 (2.50%)
At close: Aug 28, 2026
GMA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.38 | 4.38 | 4.10 | 4.10 | - | 2.50% | 3,000 |
| Aug 27, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 13,000 |
| Aug 26, 2026 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -8.16% | 25,000 |
| Aug 25, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | 4.41 | 8.62% | 2,000 |
| Aug 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 20, 2026 | 4.06 | 4.09 | 4.06 | 4.06 | 4.06 | -0.49% | 10,000 |
| Aug 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 5,000 |
| Aug 18, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 0.25% | 72,000 |
| Aug 17, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Aug 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 1,000 |
| Aug 13, 2026 | 4.38 | 4.38 | 4.06 | 4.07 | 4.07 | -7.29% | 32,000 |
| Aug 12, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | 1,000 |
| Aug 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 6, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 5, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Aug 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 1,000 |
| Jul 31, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | - | 7,000 |
| Jul 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 7,000 |
| Jul 29, 2026 | 4.31 | 4.31 | 4.20 | 4.20 | 4.20 | -6.67% | 5,000 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3,000 |
| Jul 27, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 7.14% | 6,000 |
| Jul 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 17, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 3.19% | 20,000 |
| Jul 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 7, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -6.22% | 1,000 |
| Jul 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jul 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jul 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 1,000 |
| Jun 30, 2026 | 4.69 | 4.69 | 4.34 | 4.35 | 4.35 | -7.25% | 8,000 |
| Jun 29, 2026 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 4.22% | 3,000 |
| Jun 26, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 6,000 |
| Jun 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| Jun 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.39% | 34,000 |
| Jun 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.35% | 5,000 |