- Stock Price
- Price History
CHP Stock Price History - Cemex Holdings Philippines, Inc.
Best Day (1Y)
₱1.25
September 18, 2025
Worst Day (1Y)
₱0.700
June 29, 2026
Average Volume (1Y)
1.06M
Daily Average
Most Traded (1Y)
18.53M
August 05, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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
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
May
2026
May 13, 2026
Biggest Daily Loss
₱0.830
(-6.74%)
Single-day loss of -6.74% with ₱0.06 price decrease, the largest percentage drop in this period, with 868K shares traded during the decline
Sep
2025
September 18, 2025
Highest Price
₱1.25
Peak price of ₱1.25 reached during this period, representing the stock's maximum value, with 7.53M shares traded and +6.84% price movement on that day
Historical Insights
Statistical analysis of CHP price movements for the selected period
Long-Term Trend (MA200)
Bullish
CHP is trading 26.41% above the 200-day Moving Average (₱0.970). This level often acts as dynamic support during uptrends.
Price Volatility
High
CHP showed high volatility with a standard deviation of 3.09% 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 August 18, 2025 to August 18, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, CHP recorded 85 positive days, 102 negative days, and 58 unchanged days, resulting in a win rate of 34.7% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.55
The trading range spread for CHP was ₱0.55, 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 ₱0.70 and ₱1.25 over the past 52 weeks for Cemex Holdings Philippines, Inc., representing a price range of 78.6%. Currently trading at ₱1.22, the stock is 74.3% above its 52-week low and 2.4% below its 52-week high.
How has CHP performed year-to-date (YTD)?
Year-to-date in 2026, CHP has gained 11.9% from ₱1.09 to ₱1.22 for Cemex Holdings Philippines, Inc.. The stock reached a YTD high of ₱1.22 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 ₱0.90. The stock is currently trading above this level at ₱1.22, which is 36.3% 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 ₱0.97. The stock is currently trading above this key long-term indicator at ₱1.22, which is 26.4% above the 200-day MA.