Dominion Holdings, Inc. (PSE:DHI)
Philippines
· Delayed Price · Currency is PHP 7.79
+0.85 (12.25%)
At close: Apr 29, 2026
Dominion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.94 | 7.79 | 6.74 | 7.79 | 7.79 | 12.25% | 4,208,200 |
| Apr 28, 2026 | 7.00 | 7.12 | 6.80 | 6.94 | 6.94 | -3.61% | 2,728,300 |
| Apr 27, 2026 | 7.37 | 8.02 | 7.00 | 7.20 | 7.20 | 8.27% | 8,916,800 |
| Apr 24, 2026 | 6.82 | 6.95 | 6.64 | 6.65 | 6.65 | -2.21% | 1,224,000 |
| Apr 23, 2026 | 6.77 | 7.09 | 6.70 | 6.80 | 6.80 | - | 2,061,200 |
| Apr 22, 2026 | 7.10 | 7.29 | 6.56 | 6.80 | 6.80 | -4.36% | 5,536,500 |
| Apr 21, 2026 | 7.77 | 7.90 | 6.98 | 7.11 | 7.11 | -8.49% | 7,392,100 |
| Apr 20, 2026 | 8.00 | 8.28 | 7.77 | 7.77 | 7.77 | -3.00% | 1,782,900 |
| Apr 17, 2026 | 7.58 | 8.12 | 7.40 | 8.01 | 8.01 | 2.30% | 3,344,300 |
| Apr 16, 2026 | 8.45 | 8.45 | 7.83 | 7.83 | 7.83 | -5.09% | 6,250,600 |
| Apr 15, 2026 | 8.74 | 8.94 | 8.16 | 8.25 | 8.25 | -3.17% | 3,796,200 |
| Apr 14, 2026 | 8.36 | 8.75 | 8.36 | 8.52 | 8.52 | 3.27% | 5,859,800 |
| Apr 13, 2026 | 7.67 | 8.35 | 7.36 | 8.25 | 8.25 | 7.56% | 5,403,200 |
| Apr 10, 2026 | 7.70 | 8.44 | 7.50 | 7.67 | 7.67 | -2.04% | 5,385,500 |
| Apr 8, 2026 | 7.60 | 8.00 | 7.50 | 7.83 | 7.83 | 6.68% | 3,252,800 |
| Apr 7, 2026 | 7.49 | 7.65 | 7.10 | 7.34 | 7.34 | -0.14% | 2,516,000 |
| Apr 6, 2026 | 7.80 | 8.27 | 7.10 | 7.35 | 7.35 | -5.16% | 6,737,900 |
| Apr 1, 2026 | 6.95 | 8.35 | 6.95 | 7.75 | 7.75 | 12.32% | 9,966,600 |
| Mar 31, 2026 | 6.44 | 7.14 | 6.35 | 6.90 | 6.90 | 9.52% | 6,227,200 |
| Mar 30, 2026 | 5.70 | 6.46 | 5.40 | 6.30 | 6.30 | 9.00% | 5,223,800 |
| Mar 27, 2026 | 6.17 | 6.19 | 5.67 | 5.78 | 5.78 | -6.77% | 3,083,400 |
| Mar 26, 2026 | 5.60 | 6.45 | 5.32 | 6.20 | 6.20 | 10.71% | 9,712,600 |
| Mar 25, 2026 | 5.38 | 5.78 | 5.34 | 5.60 | 5.60 | 7.90% | 3,595,600 |
| Mar 24, 2026 | 5.05 | 5.40 | 4.91 | 5.19 | 5.19 | 7.90% | 7,682,000 |
| Mar 23, 2026 | 5.06 | 5.16 | 4.75 | 4.81 | 4.81 | -11.25% | 8,759,100 |
| Mar 19, 2026 | 6.20 | 6.40 | 5.30 | 5.42 | 5.42 | -12.44% | 6,576,800 |
| Mar 18, 2026 | 6.42 | 7.36 | 6.06 | 6.19 | 6.19 | 2.65% | 24,269,600 |
| Mar 17, 2026 | 4.28 | 6.03 | 4.28 | 6.03 | 6.03 | 50.00% | 24,838,000 |
| Mar 16, 2026 | 4.30 | 4.49 | 4.00 | 4.02 | 4.02 | -5.63% | 2,863,000 |
| Mar 13, 2026 | 4.00 | 4.40 | 3.96 | 4.26 | 4.26 | 2.65% | 1,375,000 |
| Mar 12, 2026 | 4.34 | 4.34 | 3.92 | 4.15 | 4.15 | -3.26% | 799,000 |
| Mar 11, 2026 | 4.18 | 4.45 | 4.11 | 4.29 | 4.29 | 4.63% | 1,873,000 |
| Mar 10, 2026 | 3.71 | 4.15 | 3.71 | 4.10 | 4.10 | 11.72% | 2,302,000 |
| Mar 9, 2026 | 3.90 | 3.90 | 3.61 | 3.67 | 3.67 | -9.38% | 3,053,000 |
| Mar 6, 2026 | 4.35 | 4.44 | 4.04 | 4.05 | 4.05 | -6.03% | 1,015,000 |
| Mar 5, 2026 | 3.89 | 4.48 | 3.88 | 4.31 | 4.31 | 11.95% | 5,322,000 |
| Mar 4, 2026 | 4.74 | 4.85 | 3.80 | 3.85 | 3.85 | -18.78% | 5,464,000 |
| Mar 3, 2026 | 3.87 | 4.74 | 3.82 | 4.74 | 4.74 | 22.16% | 7,708,000 |
| Mar 2, 2026 | 3.68 | 4.00 | 3.65 | 3.88 | 3.88 | 2.37% | 1,321,000 |
| Feb 27, 2026 | 3.98 | 4.02 | 3.72 | 3.79 | 3.79 | -3.81% | 908,000 |
| Feb 26, 2026 | 3.65 | 3.98 | 3.62 | 3.94 | 3.94 | 7.95% | 2,535,000 |
| Feb 25, 2026 | 3.64 | 3.70 | 3.60 | 3.65 | 3.65 | 0.55% | 1,013,000 |
| Feb 24, 2026 | 3.65 | 3.70 | 3.61 | 3.63 | 3.63 | -0.55% | 1,297,000 |
| Feb 23, 2026 | 3.79 | 3.82 | 3.65 | 3.65 | 3.65 | -4.70% | 1,225,000 |
| Feb 20, 2026 | 3.75 | 3.88 | 3.75 | 3.83 | 3.83 | 2.13% | 2,635,000 |
| Feb 19, 2026 | 3.70 | 3.79 | 3.65 | 3.75 | 3.75 | 1.63% | 1,200,000 |
| Feb 18, 2026 | 3.90 | 3.95 | 3.69 | 3.69 | 3.69 | -2.89% | 1,048,000 |
| Feb 16, 2026 | 3.70 | 3.90 | 3.65 | 3.80 | 3.80 | 2.70% | 3,496,000 |
| Feb 13, 2026 | 3.72 | 3.85 | 3.64 | 3.70 | 3.70 | -0.27% | 1,038,000 |
| Feb 12, 2026 | 3.80 | 3.99 | 3.67 | 3.71 | 3.71 | -3.89% | 4,849,000 |
| Feb 11, 2026 | 4.19 | 4.41 | 3.61 | 3.86 | 3.86 | -8.10% | 8,189,000 |
| Feb 10, 2026 | 4.30 | 4.39 | 4.14 | 4.20 | 4.20 | -3.45% | 3,932,000 |
| Feb 9, 2026 | 4.45 | 4.60 | 4.31 | 4.35 | 4.35 | -0.23% | 1,157,000 |
| Feb 6, 2026 | 4.29 | 4.43 | 4.11 | 4.36 | 4.36 | 1.40% | 1,732,000 |
| Feb 5, 2026 | 4.51 | 4.51 | 4.06 | 4.30 | 4.30 | -4.87% | 2,707,000 |
| Feb 4, 2026 | 4.80 | 4.85 | 4.39 | 4.52 | 4.52 | -2.59% | 3,969,000 |
| Feb 3, 2026 | 4.19 | 5.10 | 4.19 | 4.64 | 4.64 | 10.74% | 8,704,000 |
| Feb 2, 2026 | 3.89 | 4.71 | 3.80 | 4.19 | 4.19 | -3.01% | 3,177,000 |
| Jan 30, 2026 | 4.00 | 4.99 | 3.82 | 4.32 | 4.32 | 5.62% | 8,551,000 |
| Jan 29, 2026 | 3.29 | 4.20 | 3.21 | 4.09 | 4.09 | 28.62% | 8,869,000 |
| Jan 28, 2026 | 3.51 | 3.51 | 3.15 | 3.18 | 3.18 | -11.17% | 14,149,000 |
| Jan 27, 2026 | 4.50 | 4.50 | 2.76 | 3.58 | 3.58 | 13.65% | 29,399,000 |
| Jan 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 50.00% | 3,304,000 |
| Jan 23, 2026 | 2.10 | 2.10 | 1.80 | 2.10 | 2.10 | 50.00% | 18,569,000 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 19, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 12.00% | 111,000 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 15, 2026 | 1.40 | 1.41 | 1.25 | 1.25 | 1.25 | -10.71% | 197,000 |
| Jan 14, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -4.11% | 13,000 |
| Jan 13, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 82,000 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 186,000 |
| Jan 9, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 6.52% | 832,000 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 25,000 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 1,000 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 5, 2026 | 1.39 | 1.45 | 1.30 | 1.35 | 1.35 | -2.88% | 140,000 |
| Jan 2, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 8,000 |
| Dec 29, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 25,000 |
| Dec 26, 2025 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 1.47% | 15,000 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.36 | 1.36 | 1.36 | -6.85% | 79,000 |
| Dec 22, 2025 | 1.31 | 1.57 | 1.31 | 1.46 | 1.46 | 11.45% | 2,278,000 |
| Dec 19, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 38,000 |
| Dec 18, 2025 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 15.38% | 234,000 |
| Dec 17, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | 33,000 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 294,000 |
| Dec 15, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 118,000 |
| Dec 12, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 73,000 |
| Dec 11, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 81,000 |
| Dec 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 4,000 |
| Dec 9, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 32,000 |
| 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 |