- Stock Price
- Price History
CHP Stock Price History - Cemex Holdings Philippines, Inc.
Best Day (1Y)
₱1.43
March 06, 2025
Worst Day (1Y)
₱0.940
March 04, 2026
Average Volume (1Y)
852K
Daily Average
Most Traded (1Y)
8.19M
July 10, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2025 | ₱1.16 | ₱1.18 | ₱1.15 | 774K shares | ₱898K | -₱0.02 | -1.69% |
| Sep 25, 2025 | ₱1.18 | ₱1.18 | ₱1.15 | 605K shares | ₱712K | +₱0.03 | +2.61% |
| Sep 24, 2025 | ₱1.15 | ₱1.21 | ₱1.15 | 3.08M shares | ₱3.57 Million | -₱0.06 | -4.96% |
| Sep 23, 2025 | ₱1.21 | ₱1.24 | ₱1.16 | 2.25M shares | ₱2.66 Million | -₱0.03 | -2.42% |
| Sep 22, 2025 | ₱1.24 | ₱1.24 | ₱1.20 | 1.06M shares | ₱1.28 Million | +₱0.01 | +0.81% |
| Sep 19, 2025 | ₱1.23 | ₱1.30 | ₱1.20 | 5.28M shares | ₱6.58 Million | -₱0.02 | -1.60% |
| Sep 18, 2025 | ₱1.25 | ₱1.29 | ₱1.15 | 7.53M shares | ₱9.43 Million | +₱0.09 | +6.84% |
| Sep 17, 2025 | ₱1.17 | ₱1.17 | ₱1.13 | 395K shares | ₱453K | +₱0.01 | +0.86% |
| Sep 16, 2025 | ₱1.16 | ₱1.17 | ₱1.15 | 440K shares | ₱510K | -₱0.01 | -0.85% |
| Sep 15, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 55K shares | ₱64K | -₱0.01 | -0.85% |
| Sep 12, 2025 | ₱1.18 | ₱1.18 | ₱1.14 | 77K shares | ₱89K | +₱0.03 | +2.61% |
| Sep 11, 2025 | ₱1.15 | ₱1.15 | ₱1.14 | 169K shares | ₱194K | +₱0.01 | +0.88% |
| Sep 10, 2025 | ₱1.14 | ₱1.17 | ₱1.14 | 1.33M shares | ₱1.53 Million | -₱0.01 | -0.87% |
| Sep 09, 2025 | ₱1.15 | ₱1.18 | ₱1.14 | 519K shares | ₱599K | -₱0.03 | -2.54% |
| Sep 08, 2025 | ₱1.18 | ₱1.18 | ₱1.14 | 78K shares | ₱90K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱1.18 | ₱1.18 | ₱1.13 | 503K shares | ₱573K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.18 | ₱1.18 | ₱1.14 | 47K shares | ₱55K | +₱0.02 | +1.72% |
| Sep 03, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 401K shares | ₱458K | +₱0.01 | +0.87% |
| Sep 02, 2025 | ₱1.15 | ₱1.18 | ₱1.14 | 746K shares | ₱860K | -₱0.03 | -2.54% |
| Sep 01, 2025 | ₱1.18 | ₱1.18 | ₱1.15 | 88K shares | ₱102K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.18 | ₱1.18 | ₱1.14 | 1.66M shares | ₱1.91 Million | +₱0.01 | +0.85% |
| Aug 28, 2025 | ₱1.17 | ₱1.18 | ₱1.15 | 621K shares | ₱727K | -₱0.01 | -0.85% |
| Aug 27, 2025 | ₱1.18 | ₱1.19 | ₱1.17 | 37K shares | ₱44K | +₱0.01 | +0.85% |
| Aug 26, 2025 | ₱1.17 | ₱1.18 | ₱1.15 | 249K shares | ₱291K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1.17 | ₱1.18 | ₱1.15 | 265K shares | ₱307K | -₱0.01 | -0.85% |
| Aug 20, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 171K shares | ₱200K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱1.18 | ₱1.18 | ₱1.15 | 134K shares | ₱155K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 358K shares | ₱417K | -₱0.01 | -0.84% |
| Aug 15, 2025 | ₱1.19 | ₱1.19 | ₱1.17 | 179K shares | ₱210K | +₱0.01 | +0.85% |
| Aug 14, 2025 | ₱1.18 | ₱1.19 | ₱1.16 | 335K shares | ₱392K | +₱0.02 | +1.72% |
| Aug 13, 2025 | ₱1.16 | ₱1.20 | ₱1.16 | 618K shares | ₱721K | -₱0.03 | -2.52% |
| Aug 12, 2025 | ₱1.19 | ₱1.19 | ₱1.16 | 366K shares | ₱427K | +₱0.02 | +1.71% |
| Aug 11, 2025 | ₱1.17 | ₱1.19 | ₱1.16 | 772K shares | ₱901K | -₱0.01 | -0.85% |
| Aug 08, 2025 | ₱1.18 | ₱1.19 | ₱1.17 | 95K shares | ₱111K | +₱0.01 | +0.85% |
| Aug 07, 2025 | ₱1.17 | ₱1.19 | ₱1.15 | 438K shares | ₱507K | -₱0.01 | -0.85% |
| Aug 06, 2025 | ₱1.18 | ₱1.19 | ₱1.18 | 343K shares | ₱407K | -₱0.01 | -0.84% |
| Aug 05, 2025 | ₱1.19 | ₱1.20 | ₱1.17 | 496K shares | ₱584K | +₱0.01 | +0.85% |
| Aug 04, 2025 | ₱1.18 | ₱1.20 | ₱1.17 | 76K shares | ₱89K | -₱0.01 | -0.84% |
| Aug 01, 2025 | ₱1.19 | ₱1.20 | ₱1.16 | 142K shares | ₱170K | -₱0.01 | -0.83% |
| Jul 31, 2025 | ₱1.20 | ₱1.22 | ₱1.18 | 438K shares | ₱525K | +₱0.01 | +0.84% |
| Jul 30, 2025 | ₱1.19 | ₱1.21 | ₱1.18 | 234K shares | ₱279K | -₱0.02 | -1.65% |
| Jul 29, 2025 | ₱1.21 | ₱1.22 | ₱1.19 | 434K shares | ₱523K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1.21 | ₱1.24 | ₱1.18 | 663K shares | ₱800K | +₱0.03 | +2.54% |
| Jul 25, 2025 | ₱1.18 | ₱1.21 | ₱1.16 | 323K shares | ₱382K | -₱0.03 | -2.48% |
| Jul 24, 2025 | ₱1.21 | ₱1.21 | ₱1.17 | 275K shares | ₱327K | +₱0.02 | +1.68% |
| Jul 23, 2025 | ₱1.19 | ₱1.19 | ₱1.16 | 56K shares | ₱66K | +₱0.03 | +2.59% |
| Jul 22, 2025 | ₱1.16 | ₱1.20 | ₱1.16 | 515K shares | ₱603K | -₱0.04 | -3.33% |
| Jul 21, 2025 | ₱1.20 | ₱1.22 | ₱1.18 | 652K shares | ₱786K | +₱0.02 | +1.69% |
| Jul 18, 2025 | ₱1.18 | ₱1.20 | ₱1.16 | 565K shares | ₱666K | -₱0.04 | -3.28% |
| Jul 17, 2025 | ₱1.22 | ₱1.24 | ₱1.20 | 635K shares | ₱769K | -₱0.02 | -1.61% |
| Jul 16, 2025 | ₱1.24 | ₱1.25 | ₱1.19 | 477K shares | ₱576K | +₱0.02 | +1.64% |
| Jul 15, 2025 | ₱1.22 | ₱1.28 | ₱1.21 | 1.20M shares | ₱1.48 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.22 | ₱1.23 | ₱1.19 | 383K shares | ₱465K | +₱0.03 | +2.52% |
| Jul 11, 2025 | ₱1.19 | ₱1.19 | ₱1.18 | 170K shares | ₱202K | +₱0.01 | +0.85% |
| Jul 10, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 8.19M shares | ₱9.66 Million | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱1.18 | ₱1.19 | ₱1.15 | 443K shares | ₱517K | -₱0.01 | -0.84% |
| Jul 08, 2025 | ₱1.19 | ₱1.19 | ₱1.14 | 657K shares | ₱764K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.19 | ₱1.19 | ₱1.14 | 844K shares | ₱990K | +₱0.04 | +3.48% |
| Jul 04, 2025 | ₱1.15 | ₱1.21 | ₱1.11 | 1.56M shares | ₱1.78 Million | -₱0.02 | -1.71% |
| Jul 03, 2025 | ₱1.17 | ₱1.24 | ₱1.16 | 1.35M shares | ₱1.60 Million | -₱0.03 | -2.50% |
| Jul 02, 2025 | ₱1.20 | ₱1.20 | ₱1.18 | 524K shares | ₱625K | -₱0.01 | -0.83% |
| Jul 01, 2025 | ₱1.21 | ₱1.22 | ₱1.19 | 368K shares | ₱441K | -₱0.02 | -1.63% |
| Jun 30, 2025 | ₱1.23 | ₱1.24 | ₱1.20 | 2.06M shares | ₱2.47 Million | -₱0.01 | -0.81% |
| Jun 27, 2025 | ₱1.24 | ₱1.25 | ₱1.20 | 1.25M shares | ₱1.50 Million | -₱0.01 | -0.80% |
| Jun 26, 2025 | ₱1.25 | ₱1.26 | ₱1.20 | 723K shares | ₱877K | +₱0.01 | +0.81% |
| Jun 25, 2025 | ₱1.24 | ₱1.27 | ₱1.23 | 126K shares | ₱155K | +₱0.01 | +0.81% |
| Jun 24, 2025 | ₱1.23 | ₱1.27 | ₱1.22 | 206K shares | ₱255K | -₱0.04 | -3.15% |
| Jun 23, 2025 | ₱1.27 | ₱1.27 | ₱1.22 | 518K shares | ₱633K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.27 | ₱1.29 | ₱1.23 | 1.04M shares | ₱1.29 Million | -₱0.02 | -1.55% |
| Jun 19, 2025 | ₱1.29 | ₱1.29 | ₱1.28 | 31K shares | ₱40K | +₱0.01 | +0.78% |
| Jun 18, 2025 | ₱1.28 | ₱1.30 | ₱1.26 | 181K shares | ₱232K | -₱0.02 | -1.54% |
| Jun 17, 2025 | ₱1.30 | ₱1.31 | ₱1.26 | 493K shares | ₱627K | +₱0.01 | +0.78% |
| Jun 16, 2025 | ₱1.29 | ₱1.30 | ₱1.26 | 379K shares | ₱482K | -₱0.01 | -0.77% |
| Jun 13, 2025 | ₱1.30 | ₱1.30 | ₱1.26 | 283K shares | ₱359K | +₱0.03 | +2.36% |
| Jun 11, 2025 | ₱1.27 | ₱1.30 | ₱1.27 | 363K shares | ₱465K | -₱0.03 | -2.31% |
| Jun 10, 2025 | ₱1.30 | ₱1.32 | ₱1.28 | 557K shares | ₱719K | -₱0.02 | -1.52% |
| Jun 09, 2025 | ₱1.32 | ₱1.33 | ₱1.28 | 261K shares | ₱342K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱1.32 | ₱1.32 | ₱1.32 | 1.25M shares | ₱1.60 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1.32 | ₱1.33 | ₱1.30 | 318K shares | ₱416K | +₱0.02 | +1.54% |
| Jun 03, 2025 | ₱1.30 | ₱1.36 | ₱1.28 | 491K shares | ₱635K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1.30 | ₱1.30 | ₱1.26 | 749K shares | ₱950K | +₱0.01 | +0.78% |
| May 30, 2025 | ₱1.29 | ₱1.32 | ₱1.27 | 1.06M shares | ₱1.38 Million | -₱0.03 | -2.27% |
| May 29, 2025 | ₱1.32 | ₱1.36 | ₱1.30 | 1.10M shares | ₱1.45 Million | -₱0.03 | -2.22% |
| May 28, 2025 | ₱1.35 | ₱1.36 | ₱1.33 | 628K shares | ₱845K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1.35 | ₱1.38 | ₱1.34 | 277K shares | ₱374K | -₱0.03 | -2.17% |
| May 26, 2025 | ₱1.38 | ₱1.40 | ₱1.35 | 176K shares | ₱238K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱1.38 | ₱1.40 | ₱1.34 | 5.74M shares | ₱7.72 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.38 | ₱1.40 | ₱1.34 | 78K shares | ₱105K | -₱0.02 | -1.43% |
| May 21, 2025 | ₱1.40 | ₱1.40 | ₱1.33 | 802K shares | ₱1.12 Million | +₱0.07 | +5.26% |
| May 20, 2025 | ₱1.33 | ₱1.39 | ₱1.33 | 583K shares | ₱787K | -₱0.05 | -3.62% |
| May 19, 2025 | ₱1.38 | ₱1.40 | ₱1.30 | 987K shares | ₱1.34 Million | +₱0.07 | +5.34% |
| May 16, 2025 | ₱1.31 | ₱1.31 | ₱1.25 | 1.12M shares | ₱1.43 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.31 | ₱1.36 | ₱1.30 | 1.85M shares | ₱2.44 Million | -₱0.06 | -4.38% |
| May 14, 2025 | ₱1.37 | ₱1.40 | ₱1.34 | 1.48M shares | ₱2.00 Million | -₱0.01 | -0.72% |
| May 13, 2025 | ₱1.38 | ₱1.40 | ₱1.33 | 253K shares | ₱343K | -₱0.02 | -1.43% |
| May 09, 2025 | ₱1.40 | ₱1.43 | ₱1.37 | 1.04M shares | ₱1.45 Million | -₱0.02 | -1.41% |
| May 08, 2025 | ₱1.42 | ₱1.45 | ₱1.36 | 2.73M shares | ₱3.85 Million | +₱0.04 | +2.90% |
| May 07, 2025 | ₱1.38 | ₱1.38 | ₱1.27 | 6.61M shares | ₱8.60 Million | +₱0.06 | +4.55% |
| May 06, 2025 | ₱1.32 | ₱1.34 | ₱1.28 | 939K shares | ₱1.21 Million | -₱0.02 | -1.49% |
| May 05, 2025 | ₱1.34 | ₱1.34 | ₱1.29 | 886K shares | ₱1.17 Million | +₱0.03 | +2.29% |
| May 02, 2025 | ₱1.31 | ₱1.33 | ₱1.25 | 3.62M shares | ₱4.72 Million | +₱0.06 | +4.80% |
| Apr 30, 2025 | ₱1.25 | ₱1.25 | ₱1.19 | 1.59M shares | ₱1.92 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.25 | ₱1.25 | ₱1.17 | 254K shares | ₱302K | +₱0.05 | +4.17% |
| Apr 28, 2025 | ₱1.20 | ₱1.20 | ₱1.17 | 319K shares | ₱378K | +₱0.01 | +0.84% |
| Apr 25, 2025 | ₱1.19 | ₱1.21 | ₱1.16 | 2.09M shares | ₱2.43 Million | -₱0.02 | -1.65% |
| Apr 24, 2025 | ₱1.21 | ₱1.27 | ₱1.17 | 850K shares | ₱1.01 Million | -₱0.01 | -0.82% |
| Apr 23, 2025 | ₱1.22 | ₱1.28 | ₱1.19 | 613K shares | ₱777K | +₱0.03 | +2.52% |
| Apr 22, 2025 | ₱1.19 | ₱1.20 | ₱1.18 | 380K shares | ₱453K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.19 | ₱1.20 | ₱1.18 | 259K shares | ₱308K | -₱0.03 | -2.46% |
| Apr 16, 2025 | ₱1.22 | ₱1.22 | ₱1.18 | 836K shares | ₱1.00 Million | +₱0.03 | +2.52% |
| Apr 15, 2025 | ₱1.19 | ₱1.19 | ₱1.15 | 316K shares | ₱375K | +₱0.01 | +0.85% |
| Apr 14, 2025 | ₱1.18 | ₱1.19 | ₱1.13 | 20K shares | ₱23K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 236K shares | ₱275K | +₱0.01 | +0.85% |
| Apr 10, 2025 | ₱1.17 | ₱1.23 | ₱1.17 | 1.12M shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱1.17 | ₱1.18 | ₱1.10 | 446K shares | ₱512K | +₱0.07 | +6.36% |
| Apr 07, 2025 | ₱1.10 | ₱1.25 | ₱1.10 | 7.87M shares | ₱8.85 Million | -₱0.16 | -14.73% |
| Apr 04, 2025 | ₱1.29 | ₱1.30 | ₱1.28 | 243K shares | ₱315K | -₱0.01 | -0.77% |
| Apr 03, 2025 | ₱1.30 | ₱1.32 | ₱1.25 | 311K shares | ₱403K | +₱0.03 | +2.36% |
| Apr 02, 2025 | ₱1.27 | ₱1.27 | ₱1.25 | 781K shares | ₱979K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.27 | ₱1.30 | ₱1.25 | 692K shares | ₱869K | -₱0.02 | -1.55% |
| Mar 28, 2025 | ₱1.29 | ₱1.29 | ₱1.27 | 34K shares | ₱44K | +₱0.02 | +1.57% |
| Mar 27, 2025 | ₱1.27 | ₱1.29 | ₱1.27 | 710K shares | ₱902K | -₱0.02 | -1.55% |
| Mar 26, 2025 | ₱1.29 | ₱1.33 | ₱1.28 | 339K shares | ₱438K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱1.29 | ₱1.34 | ₱1.28 | 4.83M shares | ₱6.30 Million | -₱0.05 | -3.73% |
| Mar 24, 2025 | ₱1.34 | ₱1.39 | ₱1.34 | 331K shares | ₱445K | -₱0.05 | -3.60% |
| Mar 21, 2025 | ₱1.39 | ₱1.40 | ₱1.37 | 346K shares | ₱475K | -₱0.01 | -0.71% |
| Mar 20, 2025 | ₱1.40 | ₱1.40 | ₱1.38 | 303K shares | ₱424K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1.40 | ₱1.40 | ₱1.38 | 180K shares | ₱250K | +₱0.01 | +0.72% |
| Mar 18, 2025 | ₱1.39 | ₱1.40 | ₱1.35 | 2.27M shares | ₱3.08 Million | +₱0.01 | +0.72% |
| Mar 17, 2025 | ₱1.38 | ₱1.39 | ₱1.36 | 149K shares | ₱205K | -₱0.01 | -0.72% |
| Mar 14, 2025 | ₱1.39 | ₱1.39 | ₱1.36 | 550K shares | ₱757K | -₱0.01 | -0.71% |
| Mar 13, 2025 | ₱1.40 | ₱1.40 | ₱1.36 | 918K shares | ₱1.27 Million | +₱0.01 | +0.72% |
| Mar 12, 2025 | ₱1.39 | ₱1.40 | ₱1.37 | 1.60M shares | ₱2.21 Million | -₱0.01 | -0.71% |
| Mar 11, 2025 | ₱1.40 | ₱1.42 | ₱1.38 | 921K shares | ₱1.28 Million | -₱0.02 | -1.41% |
| Mar 10, 2025 | ₱1.42 | ₱1.43 | ₱1.39 | 1.07M shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1.42 | ₱1.43 | ₱1.38 | 3.06M shares | ₱4.27 Million | -₱0.01 | -0.70% |
| Mar 06, 2025 | ₱1.43 | ₱1.44 | ₱1.40 | 542K shares | ₱773K | +₱0.01 | +0.70% |
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
Mar
2026
March 04, 2026
Lowest Price
₱0.940
Lowest price of ₱0.940 recorded, marking the period's minimum valuation, with a -6.00% decline on that day
Sep
2025
September 18, 2025
Biggest Daily Gain
₱1.25
(+6.84%)
Single-day gain of 6.84% with ₱0.09 price increase, the largest percentage rise in this period, with 7.53M shares changing hands
Jul
2025
July 10, 2025
Highest Trading Volume
₱1.18
8.19M Shares (₱9.66M total value)
Most actively traded day with 8.19M shares (₱9.66M total value) at ₱1.18 per share, indicating peak investor activity
Apr
2025
April 07, 2025
Biggest Daily Loss
₱1.10
(-14.73%)
Single-day loss of -14.73% with ₱0.16 price decrease, the largest percentage drop in this period, with 7.87M shares traded during the decline
Mar
2025
March 06, 2025
Highest Price
₱1.43
Peak price of ₱1.43 reached during this period, representing the stock's maximum value, with 542K shares traded and +0.70% price movement on that day
Historical Insights
Statistical analysis of CHP price movements for the selected period
Long-Term Trend (MA200)
Bearish
CHP is trading 17.75% below the 200-day Moving Average (₱1.16). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
CHP showed moderate volatility with a standard deviation of 2.33% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from March 06, 2025 to March 06, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, CHP recorded 85 positive days, 105 negative days, and 53 unchanged days, resulting in a win rate of 35.0% for the period.
Average Daily Change
-0.14%
The stock demonstrated an average daily change of -0.14%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.49
The trading range spread for CHP was ₱0.49, 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.
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 ₱0.94 and ₱1.43 over the past 52 weeks for Cemex Holdings Philippines, Inc., representing a price range of 52.1%. Currently trading at ₱0.95, the stock is 1.1% above its 52-week low and 33.6% below its 52-week high.
How has CHP performed year-to-date (YTD)?
Year-to-date in 2026, CHP has declined 12.8% from ₱1.09 to ₱0.95 for Cemex Holdings Philippines, Inc.. The stock reached a YTD high of ₱1.15 and a low of ₱0.94.
What is CHP's 50-day moving average (MA50)?
The 50-day moving average for Cemex Holdings Philippines, Inc. (CHP) is ₱1.08. The stock is currently trading below this level at ₱0.95, which is 11.7% below 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 ₱1.16. The stock is currently trading below this key long-term indicator at ₱0.95, which is 17.7% below the 200-day MA.