Stock Price
Price History

CHP Stock Price History - Cemex Holdings Philippines, Inc.

Best Day (1Y)

₱1.43

September 10, 2026

Worst Day (1Y)

₱0.700

June 29, 2026

Average Volume (1Y)

1.24M

Daily Average

Most Traded (1Y)

18.53M

August 05, 2026

Historical price data for CHP stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Sep 25, 2026	₱1.18	₱1.20	₱1.15	2.00M shares	₱2.34 Million	-₱0.02	-1.67%
Sep 24, 2026	₱1.20	₱1.24	₱1.17	1.47M shares	₱1.75 Million	₱0.00	0.00%
Sep 23, 2026	₱1.20	₱1.21	₱1.20	712K shares	₱857K	-₱0.01	-0.83%
Sep 22, 2026	₱1.21	₱1.26	₱1.20	2.08M shares	₱2.51 Million	-₱0.01	-0.82%
Sep 21, 2026	₱1.22	₱1.27	₱1.22	489K shares	₱602K	-₱0.02	-1.61%
Sep 18, 2026	₱1.24	₱1.30	₱1.24	1.41M shares	₱1.76 Million	-₱0.06	-4.62%
Sep 17, 2026	₱1.30	₱1.36	₱1.19	4.70M shares	₱6.07 Million	+₱0.09	+6.56%
Sep 16, 2026	₱1.22	₱1.34	₱1.22	7.02M shares	₱8.70 Million	-₱0.09	-7.58%
Sep 15, 2026	₱1.32	₱1.40	₱1.30	3.29M shares	₱4.41 Million	-₱0.07	-5.04%
Sep 14, 2026	₱1.39	₱1.40	₱1.35	2.57M shares	₱3.51 Million	₱0.00	0.00%
Sep 11, 2026	₱1.39	₱1.43	₱1.37	1.01M shares	₱1.40 Million	-₱0.04	-2.80%
Sep 10, 2026	₱1.43	₱1.46	₱1.40	1.99M shares	₱2.84 Million	+₱0.01	+0.70%
Sep 09, 2026	₱1.42	₱1.45	₱1.31	6.56M shares	₱9.18 Million	+₱0.10	+6.77%
Sep 08, 2026	₱1.33	₱1.34	₱1.26	1.86M shares	₱2.42 Million	+₱0.02	+1.53%
Sep 07, 2026	₱1.31	₱1.34	₱1.30	631K shares	₱829K	-₱0.02	-1.50%
Sep 04, 2026	₱1.33	₱1.34	₱1.30	870K shares	₱1.14 Million	-₱0.01	-0.75%
Sep 03, 2026	₱1.34	₱1.35	₱1.30	635K shares	₱833K	-₱0.01	-0.74%
Sep 02, 2026	₱1.35	₱1.35	₱1.27	1.41M shares	₱1.86 Million	+₱0.09	+6.30%
Sep 01, 2026	₱1.27	₱1.30	₱1.25	1.33M shares	₱1.70 Million	+₱0.03	+2.42%
Aug 28, 2026	₱1.24	₱1.28	₱1.22	4.29M shares	₱5.34 Million	-₱0.03	-2.36%
Aug 27, 2026	₱1.27	₱1.32	₱1.27	1.46M shares	₱1.89 Million	-₱0.03	-2.31%
Aug 26, 2026	₱1.30	₱1.33	₱1.28	698K shares	₱907K	-₱0.02	-1.52%
Aug 25, 2026	₱1.32	₱1.32	₱1.28	2.30M shares	₱3.01 Million	+₱0.02	+1.54%
Aug 24, 2026	₱1.30	₱1.38	₱1.23	7.75M shares	₱10.34 Million	₱0.00	0.00%
Aug 20, 2026	₱1.30	₱1.36	₱1.20	8.05M shares	₱10.39 Million	+₱0.11	+8.33%
Aug 19, 2026	₱1.20	₱1.24	₱1.18	2.99M shares	₱3.61 Million	-₱0.02	-1.64%
Aug 18, 2026	₱1.22	₱1.32	₱1.22	6.57M shares	₱8.33 Million	₱0.00	0.00%
Aug 17, 2026	₱1.22	₱1.27	₱1.10	11.14M shares	₱13.31 Million	+₱0.11	+8.93%
Aug 14, 2026	₱1.12	₱1.17	₱1.12	5.00M shares	₱5.71 Million	-₱0.03	-2.61%
Aug 13, 2026	₱1.15	₱1.15	₱1.05	4.49M shares	₱4.95 Million	+₱0.11	+9.52%
Aug 12, 2026	₱1.05	₱1.07	₱1.04	2.67M shares	₱2.80 Million	-₱0.02	-1.87%
Aug 11, 2026	₱1.07	₱1.08	₱1.05	2.80M shares	₱2.99 Million	-₱0.03	-2.73%
Aug 10, 2026	₱1.10	₱1.13	₱1.05	4.76M shares	₱5.20 Million	+₱0.04	+3.77%
Aug 07, 2026	₱1.06	₱1.11	₱1.03	8.09M shares	₱8.71 Million	₱0.00	0.00%
Aug 06, 2026	₱1.06	₱1.09	₱1.03	2.57M shares	₱2.75 Million	+₱0.03	+2.91%
Aug 05, 2026	₱1.03	₱1.08	₱0.930	18.53M shares	₱18.92 Million	+₱0.10	+9.57%
Aug 04, 2026	₱0.940	₱0.950	₱0.930	813K shares	₱768K	₱0.00	0.00%
Aug 03, 2026	₱0.940	₱0.950	₱0.900	1.32M shares	₱1.22 Million	+₱0.03	+3.30%
Jul 31, 2026	₱0.910	₱0.920	₱0.900	377K shares	₱342K	-₱0.01	-1.09%
Jul 30, 2026	₱0.920	₱0.930	₱0.890	725K shares	₱661K	+₱0.02	+2.22%
Jul 29, 2026	₱0.900	₱0.920	₱0.900	1.21M shares	₱1.09 Million	-₱0.02	-2.17%
Jul 28, 2026	₱0.920	₱0.960	₱0.910	1.03M shares	₱977K	-₱0.02	-2.13%
Jul 27, 2026	₱0.940	₱0.950	₱0.920	1.37M shares	₱1.29 Million	+₱0.02	+2.17%
Jul 24, 2026	₱0.920	₱0.920	₱0.900	112K shares	₱102K	+₱0.01	+1.10%
Jul 23, 2026	₱0.910	₱0.920	₱0.910	744K shares	₱678K	-₱0.01	-1.09%
Jul 22, 2026	₱0.920	₱0.950	₱0.920	530K shares	₱488K	-₱0.01	-1.08%
Jul 21, 2026	₱0.930	₱0.960	₱0.930	1.12M shares	₱1.05 Million	-₱0.02	-2.11%
Jul 20, 2026	₱0.950	₱0.970	₱0.950	1.12M shares	₱1.07 Million	₱0.00	0.00%
Jul 17, 2026	₱0.950	₱1.01	₱0.950	2.94M shares	₱2.90 Million	-₱0.03	-3.06%
Jul 16, 2026	₱0.980	₱0.980	₱0.950	848K shares	₱828K	+₱0.02	+2.08%
Jul 15, 2026	₱0.960	₱0.990	₱0.950	375K shares	₱359K	-₱0.01	-1.03%
Jul 14, 2026	₱0.970	₱0.990	₱0.940	2.81M shares	₱2.74 Million	+₱0.02	+2.11%
Jul 13, 2026	₱0.950	₱0.960	₱0.950	454K shares	₱434K	₱0.00	0.00%
Jul 10, 2026	₱0.950	₱0.990	₱0.930	3.24M shares	₱3.13 Million	₱0.00	0.00%
Jul 09, 2026	₱0.950	₱1.00	₱0.900	4.22M shares	₱4.05 Million	+₱0.02	+2.15%
Jul 08, 2026	₱0.930	₱0.990	₱0.890	4.48M shares	₱4.27 Million	+₱0.02	+2.20%
Jul 07, 2026	₱0.910	₱0.980	₱0.710	6.47M shares	₱5.66 Million	+₱0.26	+28.17%
Jul 06, 2026	₱0.710	₱0.740	₱0.710	1.54M shares	₱1.10 Million	₱0.00	0.00%
Jul 03, 2026	₱0.710	₱0.730	₱0.710	1.05M shares	₱750K	₱0.00	0.00%
Jul 02, 2026	₱0.710	₱0.730	₱0.710	1.06M shares	₱752K	₱0.00	0.00%
Jul 01, 2026	₱0.710	₱0.740	₱0.710	475K shares	₱342K	₱0.00	0.00%
Jun 30, 2026	₱0.710	₱0.710	₱0.700	647K shares	₱459K	+₱0.01	+1.43%
Jun 29, 2026	₱0.700	₱0.740	₱0.700	737K shares	₱520K	₱0.00	0.00%
Jun 26, 2026	₱0.700	₱0.740	₱0.700	692K shares	₱486K	₱0.00	0.00%
Jun 25, 2026	₱0.700	₱0.750	₱0.700	653K shares	₱459K	₱0.00	0.00%
Jun 24, 2026	₱0.700	₱0.730	₱0.700	223K shares	₱157K	₱0.00	0.00%
Jun 23, 2026	₱0.700	₱0.730	₱0.700	827K shares	₱585K	-₱0.01	-1.41%
Jun 22, 2026	₱0.710	₱0.760	₱0.700	1.29M shares	₱907K	-₱0.02	-2.74%
Jun 19, 2026	₱0.730	₱0.780	₱0.730	759K shares	₱561K	-₱0.05	-6.41%
Jun 18, 2026	₱0.780	₱0.790	₱0.740	1.57M shares	₱1.18 Million	-₱0.01	-1.27%
Jun 17, 2026	₱0.790	₱0.790	₱0.740	3.20M shares	₱2.41 Million	+₱0.02	+2.60%
Jun 16, 2026	₱0.770	₱0.810	₱0.770	291K shares	₱224K	-₱0.04	-4.94%
Jun 15, 2026	₱0.810	₱0.820	₱0.770	169K shares	₱137K	+₱0.04	+5.19%
Jun 11, 2026	₱0.770	₱0.820	₱0.770	710K shares	₱563K	-₱0.05	-6.10%
Jun 10, 2026	₱0.820	₱0.830	₱0.810	516K shares	₱423K	+₱0.01	+1.23%
Jun 09, 2026	₱0.810	₱0.820	₱0.810	610K shares	₱494K	₱0.00	0.00%
Jun 08, 2026	₱0.810	₱0.810	₱0.800	193K shares	₱155K	+₱0.01	+1.25%
Jun 05, 2026	₱0.800	₱0.800	₱0.770	65K shares	₱52K	+₱0.01	+1.27%
Jun 04, 2026	₱0.790	₱0.810	₱0.770	586K shares	₱464K	+₱0.01	+1.28%
Jun 03, 2026	₱0.780	₱0.800	₱0.780	491K shares	₱385K	-₱0.02	-2.50%
Jun 02, 2026	₱0.800	₱0.820	₱0.770	2.04M shares	₱1.60 Million	₱0.00	0.00%
Jun 01, 2026	₱0.800	₱0.840	₱0.800	788K shares	₱634K	-₱0.02	-2.44%
May 29, 2026	₱0.820	₱0.840	₱0.820	896K shares	₱735K	₱0.00	0.00%
May 28, 2026	₱0.820	₱0.820	₱0.810	284K shares	₱230K	+₱0.01	+1.23%
May 26, 2026	₱0.810	₱0.820	₱0.810	724K shares	₱586K	-₱0.01	-1.22%
May 25, 2026	₱0.820	₱0.830	₱0.810	95K shares	₱78K	₱0.00	0.00%
May 22, 2026	₱0.820	₱0.820	₱0.800	181K shares	₱146K	+₱0.02	+2.50%
May 21, 2026	₱0.800	₱0.840	₱0.800	1.12M shares	₱907K	-₱0.01	-1.23%
May 20, 2026	₱0.810	₱0.830	₱0.810	1.17M shares	₱953K	-₱0.02	-2.41%
May 19, 2026	₱0.830	₱0.850	₱0.830	543K shares	₱453K	-₱0.02	-2.35%
May 18, 2026	₱0.850	₱0.870	₱0.850	591K shares	₱506K	₱0.00	0.00%
May 15, 2026	₱0.850	₱0.850	₱0.850	911K shares	₱774K	₱0.00	0.00%
May 14, 2026	₱0.850	₱0.850	₱0.830	2.12M shares	₱1.79 Million	+₱0.02	+2.41%
May 13, 2026	₱0.830	₱0.890	₱0.830	868K shares	₱733K	-₱0.06	-6.74%
May 12, 2026	₱0.890	₱0.900	₱0.870	192K shares	₱168K	-₱0.01	-1.11%
May 11, 2026	₱0.900	₱0.910	₱0.850	2.89M shares	₱2.60 Million	+₱0.05	+5.88%
May 08, 2026	₱0.850	₱0.870	₱0.850	166K shares	₱142K	-₱0.01	-1.16%
May 07, 2026	₱0.860	₱0.870	₱0.810	388K shares	₱330K	+₱0.05	+6.17%
May 06, 2026	₱0.810	₱0.860	₱0.810	1.24M shares	₱1.02 Million	-₱0.02	-2.41%
May 05, 2026	₱0.830	₱0.870	₱0.830	756K shares	₱641K	-₱0.01	-1.19%
May 04, 2026	₱0.840	₱0.850	₱0.830	144K shares	₱121K	+₱0.01	+1.20%
Apr 30, 2026	₱0.830	₱0.850	₱0.830	108K shares	₱90K	-₱0.01	-1.19%
Apr 29, 2026	₱0.840	₱0.860	₱0.830	77K shares	₱65K	+₱0.01	+1.20%
Apr 28, 2026	₱0.830	₱0.880	₱0.830	749K shares	₱624K	-₱0.01	-1.19%
Apr 27, 2026	₱0.840	₱0.900	₱0.840	822K shares	₱704K	-₱0.02	-2.33%
Apr 24, 2026	₱0.860	₱0.870	₱0.860	270K shares	₱234K	-₱0.01	-1.15%
Apr 23, 2026	₱0.870	₱0.890	₱0.850	217K shares	₱189K	-₱0.01	-1.14%
Apr 22, 2026	₱0.880	₱0.880	₱0.840	256K shares	₱220K	+₱0.02	+2.33%
Apr 21, 2026	₱0.860	₱0.860	₱0.840	136K shares	₱116K	+₱0.01	+1.18%
Apr 20, 2026	₱0.850	₱0.880	₱0.850	988K shares	₱847K	-₱0.02	-2.30%
Apr 17, 2026	₱0.870	₱0.880	₱0.860	228K shares	₱198K	+₱0.01	+1.16%
Apr 16, 2026	₱0.860	₱0.900	₱0.860	92K shares	₱81K	-₱0.01	-1.15%
Apr 15, 2026	₱0.870	₱0.890	₱0.860	672K shares	₱588K	+₱0.01	+1.16%
Apr 14, 2026	₱0.860	₱0.870	₱0.860	749K shares	₱642K	₱0.00	0.00%
Apr 13, 2026	₱0.860	₱0.880	₱0.860	680K shares	₱588K	-₱0.01	-1.15%
Apr 10, 2026	₱0.870	₱0.900	₱0.870	596K shares	₱524K	-₱0.01	-1.14%
Apr 08, 2026	₱0.880	₱0.900	₱0.870	1.59M shares	₱1.40 Million	+₱0.01	+1.15%
Apr 07, 2026	₱0.870	₱0.880	₱0.860	415K shares	₱361K	-₱0.01	-1.14%
Apr 06, 2026	₱0.880	₱0.880	₱0.860	481K shares	₱422K	₱0.00	0.00%
Apr 01, 2026	₱0.880	₱0.900	₱0.870	83K shares	₱74K	+₱0.02	+2.33%
Mar 31, 2026	₱0.860	₱0.910	₱0.860	98K shares	₱85K	-₱0.01	-1.15%
Mar 30, 2026	₱0.870	₱0.920	₱0.870	1.90M shares	₱1.68 Million	-₱0.04	-4.40%
Mar 27, 2026	₱0.910	₱0.930	₱0.890	1.02M shares	₱931K	+₱0.02	+2.25%
Mar 26, 2026	₱0.890	₱0.920	₱0.890	482K shares	₱430K	-₱0.02	-2.20%
Mar 25, 2026	₱0.910	₱0.920	₱0.910	359K shares	₱327K	₱0.00	0.00%
Mar 24, 2026	₱0.910	₱0.910	₱0.890	208K shares	₱189K	+₱0.01	+1.11%
Mar 23, 2026	₱0.900	₱0.940	₱0.900	420K shares	₱382K	-₱0.04	-4.26%
Mar 19, 2026	₱0.940	₱0.960	₱0.900	226K shares	₱205K	+₱0.03	+3.30%
Mar 18, 2026	₱0.910	₱0.970	₱0.900	952K shares	₱896K	+₱0.01	+1.11%
Mar 17, 2026	₱0.900	₱0.930	₱0.900	260K shares	₱236K	-₱0.02	-2.17%
Mar 16, 2026	₱0.920	₱0.920	₱0.880	561K shares	₱504K	+₱0.02	+2.22%
Mar 13, 2026	₱0.900	₱0.930	₱0.900	554K shares	₱503K	-₱0.03	-3.23%
Mar 12, 2026	₱0.930	₱0.940	₱0.880	199K shares	₱180K	+₱0.05	+5.68%
Mar 11, 2026	₱0.880	₱0.950	₱0.880	1.18M shares	₱1.05 Million	-₱0.03	-3.30%
Mar 10, 2026	₱0.910	₱0.940	₱0.910	207K shares	₱190K	₱0.00	0.00%
Mar 09, 2026	₱0.910	₱0.940	₱0.890	1.46M shares	₱1.32 Million	-₱0.04	-4.21%
Mar 06, 2026	₱0.950	₱0.980	₱0.910	91K shares	₱87K	₱0.00	0.00%
Mar 05, 2026	₱0.950	₱0.960	₱0.920	184K shares	₱173K	+₱0.01	+1.06%
Mar 04, 2026	₱0.940	₱1.00	₱0.940	1.52M shares	₱1.46 Million	-₱0.06	-6.00%
Mar 03, 2026	₱1.00	₱1.00	₱0.990	213K shares	₱211K	+₱0.01	+1.01%
Mar 02, 2026	₱0.990	₱1.01	₱0.990	2.54M shares	₱2.53 Million	-₱0.02	-1.98%
Feb 27, 2026	₱1.01	₱1.03	₱1.01	3.37M shares	₱3.40 Million	-₱0.02	-1.94%
Feb 26, 2026	₱1.03	₱1.04	₱1.01	1.18M shares	₱1.22 Million	+₱0.01	+0.98%
Feb 25, 2026	₱1.02	₱1.02	₱1.00	1.52M shares	₱1.53 Million	+₱0.02	+2.00%
Feb 24, 2026	₱1.00	₱1.02	₱1.00	2.36M shares	₱2.37 Million	-₱0.01	-0.99%
Feb 23, 2026	₱1.01	₱1.04	₱1.00	1.93M shares	₱1.96 Million	₱0.00	0.00%
Feb 20, 2026	₱1.01	₱1.04	₱1.01	1.60M shares	₱1.62 Million	₱0.00	0.00%
Feb 19, 2026	₱1.01	₱1.05	₱1.01	1.57M shares	₱1.60 Million	-₱0.01	-0.98%
Feb 18, 2026	₱1.02	₱1.07	₱1.00	2.22M shares	₱2.29 Million	-₱0.05	-4.67%
Feb 16, 2026	₱1.07	₱1.10	₱1.07	767K shares	₱824K	-₱0.03	-2.73%
Feb 13, 2026	₱1.10	₱1.11	₱1.08	75K shares	₱82K	-₱0.01	-0.90%
Feb 12, 2026	₱1.11	₱1.11	₱1.09	426K shares	₱469K	+₱0.02	+1.83%
Feb 11, 2026	₱1.09	₱1.10	₱1.08	194K shares	₱210K	+₱0.01	+0.93%
Feb 10, 2026	₱1.08	₱1.08	₱1.07	107K shares	₱115K	+₱0.01	+0.93%
Feb 09, 2026	₱1.07	₱1.12	₱1.07	577K shares	₱622K	₱0.00	0.00%
Feb 06, 2026	₱1.07	₱1.10	₱1.07	738K shares	₱798K	-₱0.03	-2.73%
Feb 05, 2026	₱1.10	₱1.11	₱1.09	115K shares	₱126K	₱0.00	0.00%
Feb 04, 2026	₱1.10	₱1.11	₱1.09	901K shares	₱982K	+₱0.01	+0.92%
Feb 03, 2026	₱1.09	₱1.11	₱1.09	35K shares	₱38K	-₱0.02	-1.80%
Feb 02, 2026	₱1.11	₱1.11	₱1.08	299K shares	₱328K	+₱0.03	+2.78%
Jan 30, 2026	₱1.08	₱1.10	₱1.08	1.19M shares	₱1.29 Million	-₱0.01	-0.92%
Jan 29, 2026	₱1.09	₱1.11	₱1.09	111K shares	₱121K	-₱0.02	-1.80%
Jan 28, 2026	₱1.11	₱1.11	₱1.09	123K shares	₱135K	+₱0.01	+0.91%
Jan 27, 2026	₱1.10	₱1.10	₱1.09	646K shares	₱709K	₱0.00	0.00%
Jan 26, 2026	₱1.10	₱1.12	₱1.10	553K shares	₱614K	-₱0.01	-0.90%
Jan 23, 2026	₱1.11	₱1.11	₱1.10	285K shares	₱315K	₱0.00	0.00%
Jan 22, 2026	₱1.11	₱1.13	₱1.09	440K shares	₱485K	+₱0.02	+1.83%
Jan 21, 2026	₱1.09	₱1.11	₱1.09	1.64M shares	₱1.80 Million	-₱0.04	-3.54%
Jan 20, 2026	₱1.13	₱1.14	₱1.11	152K shares	₱170K	-₱0.01	-0.88%
Jan 19, 2026	₱1.14	₱1.14	₱1.11	506K shares	₱565K	+₱0.01	+0.88%
Jan 16, 2026	₱1.13	₱1.14	₱1.10	152K shares	₱172K	+₱0.03	+2.73%
Jan 15, 2026	₱1.10	₱1.16	₱1.10	3.26M shares	₱3.61 Million	-₱0.05	-4.35%
Jan 14, 2026	₱1.15	₱1.15	₱1.13	608K shares	₱695K	+₱0.01	+0.88%
Jan 13, 2026	₱1.14	₱1.17	₱1.14	859K shares	₱986K	₱0.00	0.00%
Jan 12, 2026	₱1.14	₱1.17	₱1.13	381K shares	₱437K	+₱0.01	+0.88%
Jan 09, 2026	₱1.13	₱1.15	₱1.12	483K shares	₱545K	-₱0.02	-1.74%
Jan 08, 2026	₱1.15	₱1.17	₱1.09	874K shares	₱999K	+₱0.06	+5.50%
Jan 07, 2026	₱1.09	₱1.12	₱1.09	118K shares	₱129K	-₱0.03	-2.68%
Jan 06, 2026	₱1.12	₱1.12	₱1.06	661K shares	₱727K	+₱0.06	+5.66%
Jan 05, 2026	₱1.06	₱1.09	₱1.06	215K shares	₱234K	-₱0.03	-2.75%
Jan 02, 2026	₱1.09	₱1.09	₱1.09	204K shares	₱222K	₱0.00	0.00%
Dec 29, 2025	₱1.09	₱1.10	₱1.05	14K shares	₱15K	-₱0.01	-0.91%
Dec 26, 2025	₱1.10	₱1.10	₱1.05	693K shares	₱730K	+₱0.05	+4.76%
Dec 23, 2025	₱1.05	₱1.08	₱1.05	371K shares	₱390K	₱0.00	0.00%
Dec 22, 2025	₱1.05	₱1.09	₱1.05	33K shares	₱35K	-₱0.03	-2.78%
Dec 19, 2025	₱1.08	₱1.09	₱1.05	36K shares	₱38K	-₱0.01	-0.92%
Dec 18, 2025	₱1.09	₱1.09	₱1.06	41K shares	₱44K	₱0.00	0.00%
Dec 17, 2025	₱1.09	₱1.09	₱1.09	12K shares	₱13K	₱0.00	0.00%
Dec 16, 2025	₱1.09	₱1.10	₱1.07	66K shares	₱71K	₱0.00	0.00%
Dec 15, 2025	₱1.09	₱1.10	₱1.05	299K shares	₱324K	+₱0.02	+1.87%
Dec 12, 2025	₱1.07	₱1.07	₱1.07	56K shares	₱60K	₱0.00	0.00%
Dec 11, 2025	₱1.07	₱1.08	₱1.05	34K shares	₱36K	+₱0.02	+1.90%
Dec 10, 2025	₱1.05	₱1.10	₱1.03	243K shares	₱259K	-₱0.04	-3.67%
Dec 09, 2025	₱1.09	₱1.10	₱1.04	182K shares	₱197K	+₱0.01	+0.93%
Dec 05, 2025	₱1.08	₱1.08	₱1.04	168K shares	₱179K	₱0.00	0.00%
Dec 04, 2025	₱1.08	₱1.08	₱1.05	2.52M shares	₱2.68 Million	+₱0.03	+2.86%
Dec 03, 2025	₱1.05	₱1.08	₱1.05	120K shares	₱126K	-₱0.03	-2.78%
Dec 02, 2025	₱1.08	₱1.09	₱1.06	74K shares	₱79K	-₱0.01	-0.92%
Dec 01, 2025	₱1.09	₱1.10	₱1.06	1.77M shares	₱1.91 Million	+₱0.03	+2.83%
Nov 28, 2025	₱1.06	₱1.07	₱1.06	31K shares	₱33K	₱0.00	0.00%
Nov 27, 2025	₱1.06	₱1.07	₱1.04	62K shares	₱65K	-₱0.01	-0.93%
Nov 26, 2025	₱1.07	₱1.09	₱1.05	59K shares	₱63K	-₱0.01	-0.93%
Nov 25, 2025	₱1.08	₱1.08	₱1.03	203K shares	₱216K	+₱0.05	+4.85%
Nov 24, 2025	₱1.03	₱1.07	₱1.03	116K shares	₱120K	-₱0.04	-3.74%
Nov 21, 2025	₱1.07	₱1.07	₱1.02	12K shares	₱13K	₱0.00	0.00%
Nov 20, 2025	₱1.07	₱1.07	₱1.02	402K shares	₱413K	+₱0.05	+4.90%
Nov 19, 2025	₱1.02	₱1.02	₱1.02	85K shares	₱87K	₱0.00	0.00%
Nov 18, 2025	₱1.02	₱1.04	₱1.01	92K shares	₱94K	-₱0.02	-1.92%
Nov 17, 2025	₱1.04	₱1.04	₱1.00	462K shares	₱466K	+₱0.04	+4.00%
Nov 14, 2025	₱1.00	₱1.04	₱1.00	1.56M shares	₱1.56 Million	-₱0.04	-3.85%
Nov 13, 2025	₱1.04	₱1.07	₱1.03	182K shares	₱190K	₱0.00	0.00%
Nov 12, 2025	₱1.04	₱1.04	₱1.04	6K shares	₱6K	₱0.00	0.00%
Nov 11, 2025	₱1.04	₱1.13	₱1.03	328K shares	₱341K	-₱0.03	-2.80%
Nov 10, 2025	₱1.07	₱1.10	₱1.03	38K shares	₱41K	-₱0.01	-0.93%
Nov 07, 2025	₱1.08	₱1.08	₱1.06	54K shares	₱58K	+₱0.02	+1.89%
Nov 06, 2025	₱1.06	₱1.09	₱1.05	827K shares	₱881K	₱0.00	0.00%
Nov 05, 2025	₱1.06	₱1.09	₱1.06	526K shares	₱563K	-₱0.03	-2.75%
Nov 04, 2025	₱1.09	₱1.10	₱1.06	276K shares	₱299K	+₱0.01	+0.93%
Nov 03, 2025	₱1.08	₱1.14	₱1.08	2.77M shares	₱3.04 Million	-₱0.06	-5.26%
Oct 30, 2025	₱1.14	₱1.14	₱1.12	411K shares	₱461K	₱0.00	0.00%
Oct 29, 2025	₱1.14	₱1.14	₱1.13	189K shares	₱215K	+₱0.01	+0.88%
Oct 28, 2025	₱1.13	₱1.13	₱1.13	216K shares	₱244K	-₱0.02	-1.74%
Oct 27, 2025	₱1.15	₱1.15	₱1.13	308K shares	₱349K	₱0.00	0.00%
Oct 24, 2025	₱1.15	₱1.15	₱1.14	330K shares	₱376K	+₱0.01	+0.88%
Oct 23, 2025	₱1.14	₱1.15	₱1.14	86K shares	₱98K	-₱0.01	-0.87%
Oct 22, 2025	₱1.15	₱1.16	₱1.14	42K shares	₱48K	-₱0.01	-0.86%
Oct 21, 2025	₱1.16	₱1.16	₱1.14	582K shares	₱665K	+₱0.02	+1.75%
Oct 20, 2025	₱1.14	₱1.18	₱1.14	791K shares	₱908K	-₱0.04	-3.39%
Oct 17, 2025	₱1.18	₱1.19	₱1.18	47K shares	₱56K	₱0.00	0.00%
Oct 16, 2025	₱1.18	₱1.19	₱1.15	167K shares	₱194K	+₱0.02	+1.72%
Oct 15, 2025	₱1.16	₱1.17	₱1.15	354K shares	₱412K	-₱0.01	-0.85%
Oct 14, 2025	₱1.17	₱1.19	₱1.17	475K shares	₱557K	-₱0.02	-1.68%
Oct 13, 2025	₱1.19	₱1.20	₱1.14	1.19M shares	₱1.41 Million	+₱0.04	+3.48%
Oct 10, 2025	₱1.15	₱1.17	₱1.14	659K shares	₱760K	₱0.00	0.00%
Oct 09, 2025	₱1.15	₱1.17	₱1.14	3.10M shares	₱3.59 Million	-₱0.01	-0.86%
Oct 08, 2025	₱1.16	₱1.19	₱1.16	302K shares	₱354K	-₱0.03	-2.52%
Oct 07, 2025	₱1.19	₱1.22	₱1.15	2.38M shares	₱2.76 Million	-₱0.02	-1.65%
Oct 06, 2025	₱1.21	₱1.23	₱1.20	2.33M shares	₱2.84 Million	₱0.00	0.00%
Oct 03, 2025	₱1.21	₱1.21	₱1.15	2.50M shares	₱3.02 Million	+₱0.06	+5.22%
Oct 02, 2025	₱1.15	₱1.15	₱1.14	1.11M shares	₱1.27 Million	₱0.00	0.00%
Oct 01, 2025	₱1.15	₱1.17	₱1.15	133K shares	₱153K	₱0.00	0.00%
Sep 30, 2025	₱1.15	₱1.17	₱1.15	1.15M shares	₱1.33 Million	-₱0.02	-1.71%
Sep 29, 2025	₱1.17	₱1.18	₱1.16	1.13M shares	₱1.32 Million	+₱0.01	+0.86%

This historical data puts the recent movement of the CHP stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CHP sits within its recent range.

Price & Volume Charts

Visual representation of CHP historical performance for the selected period

Historical Price Chart

The chart displays CHP closing prices along with daily high and low ranges, helping identify price trends and support levels.

Historical Volume Chart

The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in CHP price history for the selected period

Sep

2026

September 16, 2026

Biggest Daily Loss

₱1.22 (-7.58%)

Single-day loss of -7.58% with ₱0.09 price decrease, the largest percentage drop in this period, with 7.02M shares traded during the decline

Sep

2026

September 10, 2026

Highest Price

₱1.43

Peak price of ₱1.43 reached during this period, representing the stock's maximum value, with 1.99M shares traded and +0.70% price movement on that day

Aug

2026

August 05, 2026

Highest Trading Volume

₱1.03 18.53M Shares (₱19.08M total value)

Most actively traded day with 18.53M shares (₱19.08M total value) at ₱1.03 per share, indicating peak investor activity

Jul

2026

July 07, 2026

Biggest Daily Gain

₱0.910 (+28.17%)

Single-day gain of 28.17% with ₱0.26 price increase, the largest percentage rise in this period, with 6.47M shares changing hands

Jun

2026

June 29, 2026

Lowest Price

₱0.700

Lowest price of ₱0.700 recorded, marking the period's minimum valuation

Historical Insights

Statistical analysis of CHP price movements for the selected period

Long-Term Trend (MA200)

Bullish

CHP is trading 18.84% above the 200-day Moving Average (₱0.990). This level often acts as dynamic support during uptrends.

Price Volatility

High

CHP showed high volatility with a standard deviation of 3.25% in daily price changes, reflecting significant price swings and higher risk during this period.

Overall Trend

neutral

The stock price exhibited an neutral trend from September 28, 2025 to September 28, 2026, maintaining relatively stable price levels with minimal directional bias.

Trading Days Analysis

243 Trading Days

During the 243 trading days analyzed, CHP recorded 83 positive days, 105 negative days, and 55 unchanged days, resulting in a win rate of 34.2% for the period.

Average Daily Change

+0.06%

The stock demonstrated an average daily change of +0.06%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range

₱0.73

The trading range spread for CHP was ₱0.73, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to CHP by sector and industry.

MWIDE Megawide Construction Corporation ₱5.30 -0.93%

SRDC Supercity Realty Development Corporation ₱37.80 -6.67%

ECVC East Coast Vulcan Corporation ₱0.340 1.49%

EEI EEI Corporation ₱1.91 0.00%

CA Concrete Aggregates Corp. "A" ₱58.85 -0.08%

CAB Concrete Aggregates Corp. "B" ₱59.95 0.00%

PHN Phinma Corporation ₱14.50 0.00%

PNC Philippine National Construction Corporation ₱4.90 0.00%

Historical Price Data FAQs

Common questions about CHP stock price history page

What is the CHP stock price history page?

The CHP stock price history page provides comprehensive historical trading data for Cemex Holdings Philippines, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.

What is CHP's 52-week trading range?

CHP has traded between ₱0.70 and ₱1.43 over the past 52 weeks for Cemex Holdings Philippines, Inc., representing a price range of 104.3%. Currently trading at ₱1.18, the stock is 68.6% above its 52-week low and 17.5% below its 52-week high.

How has CHP performed year-to-date (YTD)?

Year-to-date in 2026, CHP has gained 8.3% from ₱1.09 to ₱1.18 for Cemex Holdings Philippines, Inc.. The stock reached a YTD high of ₱1.43 and a low of ₱0.70.

What is CHP's 50-day moving average (MA50)?

The 50-day moving average for Cemex Holdings Philippines, Inc. (CHP) is ₱1.15. The stock is currently trading above this level at ₱1.18, which is 2.3% above the 50-day MA.

What is CHP's 200-day moving average (MA200)?

The 200-day moving average for Cemex Holdings Philippines, Inc. (CHP) is ₱0.99. The stock is currently trading above this key long-term indicator at ₱1.18, which is 18.8% above the 200-day MA.

CHP Stock Price History - Cemex Holdings Philippines, Inc.

Price & Volume Charts

Historical Price Chart

Historical Volume Chart

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs