8990 Holdings, Inc. (PSE:HOUSE)
Philippines · Delayed Price · Currency is PHP 10.00
+2.64 (35.87%)
Last updated: Sep 30, 2025, 9:30 AM PST
8990 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 4.20% | 8,000,400 |
| Oct 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 30, 2025 | 7.41 | 10.42 | 7.41 | 10.00 | 10.00 | 35.87% | 6,600 |
| Sep 29, 2025 | 10.42 | 10.42 | 7.30 | 7.36 | 7.36 | -29.37% | 400 |
| Sep 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 1,300 |
| Sep 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 107,700 |
| Sep 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 3,800 |
| Sep 23, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Sep 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 47,000 |
| Sep 19, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 35,800 |
| Sep 18, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | - | 86,900 |
| Sep 17, 2025 | 10.42 | 10.42 | 10.40 | 10.42 | 10.42 | - | 396,600 |
| Sep 16, 2025 | 10.42 | 10.52 | 10.40 | 10.42 | 10.42 | - | 472,600 |
| Sep 15, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 1,016,900 |
| Sep 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 731,600 |
| Sep 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 212,300 |
| Sep 10, 2025 | 10.02 | 10.42 | 10.02 | 10.42 | 10.42 | 0.77% | 8,807,200 |
| Sep 9, 2025 | 10.30 | 10.34 | 10.30 | 10.34 | 10.34 | 0.39% | 200 |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 6,000 |
| Sep 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 19,400 |
| Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.58% | 27,500 |
| Sep 3, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | 0.58% | 37,000 |
| Sep 2, 2025 | 10.30 | 10.36 | 10.30 | 10.30 | 10.30 | -0.58% | 93,900 |
| Sep 1, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | 1.57% | 66,000 |
| Aug 29, 2025 | 10.12 | 10.28 | 10.12 | 10.20 | 10.20 | - | 4,000 |
| Aug 28, 2025 | 10.28 | 10.28 | 10.16 | 10.20 | 10.20 | 0.79% | 5,800 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.12 | 10.12 | 10.12 | -1.75% | 9,400 |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 100 |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.78% | 100 |
| Aug 20, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -1.56% | 500 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.12 | 10.28 | 10.28 | -0.19% | 500 |
| Aug 18, 2025 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | - | 3,100 |
| Aug 15, 2025 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | - | 2,400 |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 100 |
| Aug 13, 2025 | 10.16 | 10.30 | 10.14 | 10.30 | 10.30 | 1.78% | 1,624,300 |
| Aug 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% | 1,000 |
| Aug 11, 2025 | 10.14 | 10.16 | 10.12 | 10.16 | 10.16 | 0.40% | 8,300 |
| Aug 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% | 300 |
| Aug 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 21,400 |
| Aug 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 800 |
| Aug 5, 2025 | 10.12 | 10.16 | 10.12 | 10.16 | 10.16 | 0.40% | 6,600 |
| Aug 4, 2025 | 10.12 | 10.16 | 10.12 | 10.12 | 10.12 | - | 240,900 |
| Aug 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% | 23,400 |
| Jul 31, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 2,000 |
| Jul 30, 2025 | 10.12 | 10.28 | 10.12 | 10.14 | 10.14 | -1.17% | 1,300 |
| Jul 29, 2025 | 10.12 | 10.26 | 10.12 | 10.26 | 10.26 | -0.19% | 200 |
| Jul 28, 2025 | 10.12 | 10.28 | 10.12 | 10.28 | 10.28 | 1.58% | 15,000 |
| Jul 25, 2025 | 10.30 | 10.30 | 10.12 | 10.12 | 10.12 | -1.17% | 17,300 |