Dominion Holdings, Inc. (PSE:DHI)
Philippines
· Delayed Price · Currency is PHP 1.170
-0.010 (-0.85%)
At close: Dec 5, 2025
Dominion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 207,000 |
| Dec 4, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 12,000 |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | 12,000 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | 5,000 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2,000 |
| Nov 27, 2025 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 7.83% | 130,000 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 286,000 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 24, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 13,000 |
| Nov 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 12,000 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,000 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 100,000 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 7,000 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 1,000 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 12,000 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -6.50% | 77,000 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 7,000 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 40,000 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 20,000 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 17,000 |
| Oct 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 12,000 |
| Oct 22, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 23,000 |
| Oct 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 3,000 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 16, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 28,000 |
| Oct 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 50,000 |
| Oct 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 8, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 10,000 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 1,000 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,000 |
| Oct 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 1, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 103,000 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 5,000 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 55,000 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 1,000 |
| Sep 24, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 1.71% | 4,000 |
| Sep 23, 2025 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 60,000 |
| Sep 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,000 |
| Sep 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 18, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 13,000 |
| Sep 17, 2025 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 5.13% | 350,000 |
| Sep 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 11,000 |
| Sep 15, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 150,000 |
| Sep 12, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 201,000 |
| Sep 11, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 3.42% | 22,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 1,000 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 2,000 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 7,000 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 100,000 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 7,000 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 26, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 72,000 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 3,000 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -0.85% | 145,000 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 24,000 |
| Aug 15, 2025 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 3.33% | 378,000 |
| Aug 14, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 10,000 |
| Aug 13, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 14,000 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 6,000 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,000 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.08% | 34,000 |
| Aug 6, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 45,000 |
| Aug 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 57,000 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 20,000 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 23,000 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,000 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 25,000 |
| Jul 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 3.45% | 20,000 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 23, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 103,000 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 21, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 155,000 |
| Jul 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 1,000 |
| Jul 17, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 371,000 |
| Jul 16, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | 1.69% | 44,000 |