CHP Stock Price History - Cemex Holdings Philippines, Inc.
Best Day (1Y)
₱1.93
January 07, 2025
Worst Day (1Y)
₱1.00
November 14, 2025
Average Volume (1Y)
1.40M
Daily Average
Most Traded (1Y)
14.29M
November 29, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Mar 05, 2025 | ₱1.42 | ₱1.44 | ₱1.39 | 1.06M shares | ₱1.48 Million | -₱0.02 | -1.39% |
| Mar 04, 2025 | ₱1.44 | ₱1.47 | ₱1.40 | 418K shares | ₱586K | +₱0.03 | +2.13% |
| Mar 03, 2025 | ₱1.41 | ₱1.42 | ₱1.38 | 2.18M shares | ₱3.02 Million | -₱0.01 | -0.70% |
| Feb 28, 2025 | ₱1.42 | ₱1.46 | ₱1.40 | 7.09M shares | ₱9.96 Million | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.42 | ₱1.45 | ₱1.42 | 673K shares | ₱957K | -₱0.01 | -0.70% |
| Feb 26, 2025 | ₱1.43 | ₱1.47 | ₱1.42 | 1.25M shares | ₱1.79 Million | -₱0.04 | -2.72% |
| Feb 25, 2025 | ₱1.47 | ₱1.48 | ₱1.47 | 299K shares | ₱442K | -₱0.01 | -0.68% |
| Feb 24, 2025 | ₱1.48 | ₱1.48 | ₱1.46 | 871K shares | ₱1.29 Million | +₱0.02 | +1.37% |
| Feb 21, 2025 | ₱1.46 | ₱1.47 | ₱1.41 | 182K shares | ₱264K | -₱0.01 | -0.68% |
| Feb 20, 2025 | ₱1.47 | ₱1.47 | ₱1.40 | 173K shares | ₱245K | +₱0.06 | +4.26% |
| Feb 19, 2025 | ₱1.41 | ₱1.45 | ₱1.41 | 1.14M shares | ₱1.62 Million | -₱0.01 | -0.70% |
| Feb 18, 2025 | ₱1.42 | ₱1.47 | ₱1.41 | 10.17M shares | ₱14.49 Million | -₱0.03 | -2.07% |
| Feb 17, 2025 | ₱1.45 | ₱1.49 | ₱1.45 | 3.28M shares | ₱4.78 Million | -₱0.03 | -2.03% |
| Feb 14, 2025 | ₱1.48 | ₱1.50 | ₱1.47 | 2.60M shares | ₱3.84 Million | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.48 | ₱1.51 | ₱1.48 | 531K shares | ₱789K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.48 | ₱1.52 | ₱1.47 | 1.24M shares | ₱1.83 Million | -₱0.01 | -0.67% |
| Feb 11, 2025 | ₱1.49 | ₱1.55 | ₱1.49 | 1.93M shares | ₱2.90 Million | -₱0.06 | -3.87% |
| Feb 10, 2025 | ₱1.55 | ₱1.57 | ₱1.55 | 220K shares | ₱343K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.55 | ₱1.57 | ₱1.53 | 393K shares | ₱610K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.55 | ₱1.55 | ₱1.51 | 525K shares | ₱813K | +₱0.03 | +1.97% |
| Feb 05, 2025 | ₱1.52 | ₱1.55 | ₱1.47 | 942K shares | ₱1.41 Million | +₱0.05 | +3.40% |
| Feb 04, 2025 | ₱1.47 | ₱1.49 | ₱1.45 | 456K shares | ₱670K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱1.47 | ₱1.50 | ₱1.44 | 2.20M shares | ₱3.22 Million | -₱0.01 | -0.68% |
| Jan 31, 2025 | ₱1.48 | ₱1.50 | ₱1.48 | 655K shares | ₱972K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.48 | ₱1.53 | ₱1.47 | 2.43M shares | ₱3.63 Million | -₱0.03 | -1.99% |
| Jan 28, 2025 | ₱1.51 | ₱1.56 | ₱1.50 | 1.45M shares | ₱2.19 Million | -₱0.02 | -1.31% |
| Jan 27, 2025 | ₱1.53 | ₱1.55 | ₱1.51 | 1.09M shares | ₱1.67 Million | +₱0.02 | +1.32% |
| Jan 24, 2025 | ₱1.51 | ₱1.55 | ₱1.50 | 3.87M shares | ₱5.84 Million | -₱0.03 | -1.95% |
| Jan 23, 2025 | ₱1.54 | ₱1.59 | ₱1.50 | 4.36M shares | ₱6.72 Million | -₱0.03 | -1.91% |
| Jan 22, 2025 | ₱1.57 | ₱1.64 | ₱1.57 | 3.93M shares | ₱6.28 Million | -₱0.03 | -1.88% |
| Jan 21, 2025 | ₱1.60 | ₱1.73 | ₱1.60 | 13.59M shares | ₱22.20 Million | -₱0.15 | -9.60% |
| Jan 20, 2025 | ₱1.77 | ₱1.79 | ₱1.76 | 642K shares | ₱1.13 Million | -₱0.02 | -1.12% |
| Jan 17, 2025 | ₱1.79 | ₱1.80 | ₱1.76 | 318K shares | ₱563K | +₱0.03 | +1.70% |
| Jan 16, 2025 | ₱1.76 | ₱1.82 | ₱1.75 | 1.66M shares | ₱2.94 Million | -₱0.02 | -1.12% |
| Jan 15, 2025 | ₱1.78 | ₱1.86 | ₱1.75 | 3.50M shares | ₱6.29 Million | -₱0.06 | -3.26% |
| Jan 14, 2025 | ₱1.84 | ₱1.84 | ₱1.80 | 2.19M shares | ₱3.99 Million | +₱0.01 | +0.55% |
| Jan 13, 2025 | ₱1.83 | ₱1.90 | ₱1.81 | 2.47M shares | ₱4.52 Million | -₱0.05 | -2.66% |
| Jan 10, 2025 | ₱1.88 | ₱1.92 | ₱1.86 | 2.00M shares | ₱3.75 Million | -₱0.04 | -2.08% |
| Jan 09, 2025 | ₱1.92 | ₱1.92 | ₱1.86 | 3.04M shares | ₱5.79 Million | +₱0.02 | +1.05% |
| Jan 08, 2025 | ₱1.90 | ₱1.95 | ₱1.87 | 3.08M shares | ₱5.83 Million | -₱0.03 | -1.55% |
| Jan 07, 2025 | ₱1.93 | ₱1.98 | ₱1.85 | 11.17M shares | ₱21.59 Million | +₱0.08 | +4.32% |
| Jan 06, 2025 | ₱1.85 | ₱1.86 | ₱1.83 | 2.43M shares | ₱4.47 Million | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱1.85 | ₱1.86 | ₱1.81 | 2.43M shares | ₱4.47 Million | +₱0.03 | +1.65% |
| Jan 02, 2025 | ₱1.82 | ₱1.83 | ₱1.80 | 1.01M shares | ₱1.83 Million | +₱0.04 | +2.25% |
| Dec 27, 2024 | ₱1.78 | ₱1.80 | ₱1.77 | 1.04M shares | ₱1.85 Million | +₱0.01 | +0.56% |
| Dec 26, 2024 | ₱1.77 | ₱1.78 | ₱1.72 | 776K shares | ₱1.37 Million | +₱0.03 | +1.72% |
| Dec 23, 2024 | ₱1.74 | ₱1.74 | ₱1.73 | 490K shares | ₱848K | +₱0.01 | +0.58% |
| Dec 20, 2024 | ₱1.73 | ₱1.77 | ₱1.72 | 1.25M shares | ₱2.17 Million | -₱0.01 | -0.57% |
| Dec 19, 2024 | ₱1.74 | ₱1.78 | ₱1.72 | 1.37M shares | ₱2.38 Million | -₱0.04 | -2.25% |
| Dec 18, 2024 | ₱1.78 | ₱1.82 | ₱1.76 | 1.79M shares | ₱3.19 Million | -₱0.02 | -1.11% |
| Dec 17, 2024 | ₱1.80 | ₱1.80 | ₱1.73 | 5.54M shares | ₱9.87 Million | +₱0.03 | +1.69% |
| Dec 16, 2024 | ₱1.77 | ₱1.77 | ₱1.71 | 1.53M shares | ₱2.66 Million | +₱0.06 | +3.51% |
| Dec 13, 2024 | ₱1.71 | ₱1.78 | ₱1.69 | 2.58M shares | ₱4.43 Million | -₱0.03 | -1.72% |
| Dec 12, 2024 | ₱1.74 | ₱1.74 | ₱1.70 | 823K shares | ₱1.42 Million | +₱0.02 | +1.16% |
| Dec 11, 2024 | ₱1.72 | ₱1.74 | ₱1.68 | 1.16M shares | ₱1.98 Million | +₱0.02 | +1.18% |
| Dec 10, 2024 | ₱1.70 | ₱1.77 | ₱1.70 | 1.33M shares | ₱2.29 Million | -₱0.01 | -0.58% |
| Dec 09, 2024 | ₱1.71 | ₱1.79 | ₱1.69 | 2.72M shares | ₱4.64 Million | -₱0.03 | -1.72% |
| Dec 06, 2024 | ₱1.74 | ₱1.86 | ₱1.73 | 4.70M shares | ₱8.22 Million | -₱0.08 | -4.40% |
| Dec 05, 2024 | ₱1.82 | ₱1.87 | ₱1.78 | 2.06M shares | ₱3.74 Million | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱1.82 | ₱1.90 | ₱1.76 | 3.39M shares | ₱6.10 Million | -₱0.02 | -1.09% |
| Dec 03, 2024 | ₱1.84 | ₱1.94 | ₱1.83 | 4.58M shares | ₱8.57 Million | -₱0.05 | -2.65% |
| Dec 02, 2024 | ₱1.89 | ₱1.94 | ₱1.79 | 13.98M shares | ₱26.25 Million | +₱0.11 | +5.59% |
| Nov 29, 2024 | ₱1.79 | ₱1.81 | ₱1.62 | 14.29M shares | ₱24.89 Million | +₱0.14 | +7.83% |
| Nov 28, 2024 | ₱1.66 | ₱1.68 | ₱1.62 | 5.50M shares | ₱9.11 Million | +₱0.02 | +1.22% |
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
Nov
2025
November 14, 2025
Lowest Price
₱1.00
Lowest price of ₱1.00 recorded, marking the period's minimum valuation, with a -3.85% decline on that day
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
Jan
2025
January 07, 2025
Highest Price
₱1.93
Peak price of ₱1.93 reached during this period, representing the stock's maximum value, with 11.17M shares traded and +4.32% price movement on that day
Nov
2024
November 29, 2024
Biggest Daily Gain
₱1.79
(+7.83%)
Single-day gain of 7.83% with ₱0.14 price increase, the largest percentage rise in this period, with 14.29M shares changing hands
Nov
2024
November 29, 2024
Highest Trading Volume
₱1.79
14.29M Shares (₱25.57M total value)
Most actively traded day with 14.29M shares (₱25.57M total value) at ₱1.79 per share, indicating peak investor activity
Historical Insights
Statistical analysis of CHP price movements for the selected period
Long-Term Trend (MA200)
Bearish
CHP is trading 14.65% below the 200-day Moving Average (₱1.24). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
CHP showed moderate volatility with a standard deviation of 2.39% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 28, 2024 to November 28, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, CHP recorded 84 positive days, 113 negative days, and 47 unchanged days, resulting in a win rate of 34.4% for the period.
Average Daily Change
-0.15%
The stock demonstrated an average daily change of -0.15%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.93
The trading range spread for CHP was ₱0.93, 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 ₱1.00 and ₱1.93 over the past 52 weeks for Cemex Holdings Philippines, Inc., representing a price range of 93.0%. Currently trading at ₱1.06, the stock is 6.0% above its 52-week low and 45.1% below its 52-week high.
How has CHP performed year-to-date (YTD)?
Year-to-date in 2025, CHP has declined 41.8% from ₱1.82 to ₱1.06 for Cemex Holdings Philippines, Inc.. The stock reached a YTD high of ₱1.93 and a low of ₱1.00.
What is CHP's 50-day moving average (MA50)?
The 50-day moving average for Cemex Holdings Philippines, Inc. (CHP) is ₱1.13. The stock is currently trading below this level at ₱1.06, which is 5.9% 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 ₱1.24. The stock is currently trading below this key long-term indicator at ₱1.06, which is 14.6% below the 200-day MA.