8990 Holdings, Inc. (PSE:HOUSE)
Philippines · Delayed Price · Currency is PHP 10.30
+0.10 (0.98%)
At close: Sep 1, 2025
8990 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.12 | 10.28 | 10.12 | 10.20 | - | - | 4,000 |
| Aug 28, 2025 | 10.28 | 10.28 | 10.16 | 10.20 | - | 0.79% | 5,800 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.12 | 10.12 | - | -1.75% | 9,400 |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | 100 |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1.78% | 100 |
| Aug 20, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | - | -1.56% | 500 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.12 | 10.28 | - | -0.19% | 500 |
| Aug 18, 2025 | 10.12 | 10.30 | 10.12 | 10.30 | - | - | 3,100 |
| Aug 15, 2025 | 10.12 | 10.30 | 10.12 | 10.30 | - | - | 2,400 |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | 100 |
| Aug 13, 2025 | 10.16 | 10.30 | 10.14 | 10.30 | - | 1.78% | 1,624,300 |
| Aug 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | -0.39% | 1,000 |
| Aug 11, 2025 | 10.14 | 10.16 | 10.12 | 10.16 | - | 0.40% | 8,300 |
| Aug 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | -0.39% | 300 |
| Aug 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | - | 21,400 |
| Aug 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | - | 800 |
| Aug 5, 2025 | 10.12 | 10.16 | 10.12 | 10.16 | - | 0.40% | 6,600 |
| Aug 4, 2025 | 10.12 | 10.16 | 10.12 | 10.12 | - | - | 240,900 |
| Aug 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | -0.20% | 23,400 |
| Jul 31, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | 2,000 |
| Jul 30, 2025 | 10.12 | 10.28 | 10.12 | 10.14 | - | -1.17% | 1,300 |
| Jul 29, 2025 | 10.12 | 10.26 | 10.12 | 10.26 | - | -0.19% | 200 |
| Jul 28, 2025 | 10.12 | 10.28 | 10.12 | 10.28 | - | 1.58% | 15,000 |
| Jul 25, 2025 | 10.30 | 10.30 | 10.12 | 10.12 | - | -1.17% | 17,300 |
| Jul 24, 2025 | 10.12 | 10.30 | 10.10 | 10.24 | - | -0.78% | 46,400 |
| Jul 23, 2025 | 10.12 | 10.32 | 10.12 | 10.32 | - | 1.98% | 2,200 |
| Jul 22, 2025 | 10.16 | 10.32 | 10.12 | 10.12 | - | -1.94% | 10,700 |
| Jul 21, 2025 | 10.32 | 10.32 | 10.12 | 10.32 | - | - | 11,200 |
| Jul 18, 2025 | 10.10 | 10.34 | 10.06 | 10.32 | - | 12.17% | 107,300 |
| Jul 16, 2025 | 9.28 | 9.30 | 9.14 | 9.20 | - | 0.88% | 100,300 |
| Jul 15, 2025 | 9.29 | 9.29 | 9.01 | 9.12 | - | -1.83% | 97,900 |
| Jul 14, 2025 | 9.29 | 9.30 | 9.10 | 9.29 | - | -0.11% | 7,800 |
| Jul 11, 2025 | 9.30 | 9.30 | 9.08 | 9.30 | - | -0.43% | 11,100 |
| Jul 10, 2025 | 9.10 | 9.34 | 9.00 | 9.34 | - | 1.63% | 91,000 |
| Jul 9, 2025 | 8.51 | 9.19 | 8.51 | 9.19 | - | 6.86% | 149,200 |
| Jul 8, 2025 | 8.42 | 8.70 | 8.42 | 8.60 | - | 0.82% | 103,200 |
| Jul 7, 2025 | 8.54 | 8.55 | 8.48 | 8.53 | - | -0.12% | 19,000 |
| Jul 3, 2025 | 8.42 | 8.54 | 8.42 | 8.54 | - | -0.12% | 21,100 |
| Jul 2, 2025 | 8.55 | 8.55 | 8.48 | 8.55 | - | 0.35% | 7,200 |
| Jul 1, 2025 | 8.60 | 8.60 | 8.52 | 8.52 | - | 0.12% | 36,900 |
| Jun 30, 2025 | 8.41 | 8.69 | 8.41 | 8.51 | - | -2.96% | 170,000 |
| Jun 27, 2025 | 8.76 | 8.77 | 8.69 | 8.77 | - | 0.92% | 6,600 |
| Jun 26, 2025 | 8.76 | 8.80 | 8.50 | 8.69 | - | 2.24% | 88,600 |
| Jun 25, 2025 | 8.23 | 8.70 | 8.23 | 8.50 | - | 3.41% | 65,300 |
| Jun 24, 2025 | 8.23 | 8.39 | 8.22 | 8.22 | - | -2.03% | 60,600 |
| Jun 20, 2025 | 8.23 | 8.39 | 8.23 | 8.39 | - | -0.36% | 2,200 |
| Jun 19, 2025 | 8.43 | 8.44 | 8.42 | 8.42 | - | 0.24% | 8,000 |
| Jun 18, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | - | -0.94% | 200 |
| Jun 17, 2025 | 8.59 | 8.60 | 8.48 | 8.48 | - | -1.17% | 6,200 |
| Jun 16, 2025 | 8.60 | 8.60 | 8.58 | 8.58 | - | -0.58% | 20,000 |