- Stock Price
- Price History
- Dividends
- Dividend History
DHI Stock Price History - Dominion Holdings, Inc.
Best Day (1Y)
₱4.64
February 03, 2026
Worst Day (1Y)
₱1.15
December 16, 2025
Average Volume (1Y)
569K
Daily Average
Most Traded (1Y)
29.40M
January 27, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | ₱3.80 | ₱3.90 | ₱3.65 | 3.50M shares | ₱13.16 Million | +₱0.10 | +2.70% |
| Feb 13, 2026 | ₱3.70 | ₱3.85 | ₱3.64 | 1.04M shares | ₱3.86 Million | -₱0.01 | -0.27% |
| Feb 12, 2026 | ₱3.71 | ₱3.99 | ₱3.67 | 4.85M shares | ₱18.33 Million | -₱0.14 | -3.89% |
| Feb 11, 2026 | ₱3.86 | ₱4.41 | ₱3.65 | 8.19M shares | ₱31.82 Million | -₱0.31 | -8.10% |
| Feb 10, 2026 | ₱4.20 | ₱4.39 | ₱4.14 | 3.93M shares | ₱16.62 Million | -₱0.14 | -3.45% |
| Feb 09, 2026 | ₱4.35 | ₱4.60 | ₱4.31 | 1.16M shares | ₱5.15 Million | -₱0.01 | -0.23% |
| Feb 06, 2026 | ₱4.36 | ₱4.43 | ₱4.11 | 1.73M shares | ₱7.38 Million | +₱0.06 | +1.40% |
| Feb 05, 2026 | ₱4.30 | ₱4.51 | ₱4.07 | 2.71M shares | ₱11.56 Million | -₱0.21 | -4.87% |
| Feb 04, 2026 | ₱4.52 | ₱4.85 | ₱4.39 | 3.97M shares | ₱18.14 Million | -₱0.12 | -2.59% |
| Feb 03, 2026 | ₱4.64 | ₱5.00 | ₱4.27 | 8.70M shares | ₱41.32 Million | +₱0.50 | +10.74% |
| Feb 02, 2026 | ₱4.19 | ₱4.70 | ₱3.80 | 3.18M shares | ₱13.47 Million | -₱0.13 | -3.01% |
| Jan 30, 2026 | ₱4.32 | ₱4.98 | ₱3.82 | 8.55M shares | ₱38.63 Million | +₱0.24 | +5.62% |
| Jan 29, 2026 | ₱4.09 | ₱4.20 | ₱3.18 | 8.87M shares | ₱33.57 Million | +₱1.17 | +28.62% |
| Jan 28, 2026 | ₱3.18 | ₱3.51 | ₱3.15 | 14.15M shares | ₱46.79 Million | -₱0.36 | -11.17% |
| Jan 27, 2026 | ₱3.58 | ₱4.20 | ₱2.80 | 29.40M shares | ₱111.10 Million | +₱0.49 | +13.65% |
| Jan 26, 2026 | ₱3.15 | ₱3.15 | ₱3.15 | 3.30M shares | ₱10.41 Million | +₱1.58 | +50.00% |
| Jan 23, 2026 | ₱2.10 | ₱2.10 | ₱1.40 | 18.57M shares | ₱38.37 Million | +₱1.05 | +50.00% |
| Jan 22, 2026 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱1.40 | ₱1.42 | ₱1.39 | 111K shares | ₱156K | +₱0.17 | +12.00% |
| Jan 16, 2026 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱1.25 | ₱1.41 | ₱1.25 | 197K shares | ₱274K | -₱0.13 | -10.71% |
| Jan 14, 2026 | ₱1.40 | ₱1.46 | ₱1.40 | 13K shares | ₱19K | -₱0.06 | -4.11% |
| Jan 13, 2026 | ₱1.46 | ₱1.47 | ₱1.45 | 82K shares | ₱119K | -₱0.01 | -0.68% |
| Jan 12, 2026 | ₱1.47 | ₱1.48 | ₱1.47 | 186K shares | ₱275K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱1.47 | ₱1.48 | ₱1.38 | 832K shares | ₱1.22 Million | +₱0.10 | +6.52% |
| Jan 08, 2026 | ₱1.38 | ₱1.38 | ₱1.38 | 25K shares | ₱35K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱1.38 | ₱1.38 | ₱1.35 | 1K shares | ₱1K | +₱0.03 | +2.22% |
| Jan 06, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱1.35 | ₱1.45 | ₱1.30 | 140K shares | ₱190K | -₱0.04 | -2.88% |
| Jan 02, 2026 | ₱1.39 | ₱1.39 | ₱1.38 | 8K shares | ₱11K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱1.39 | ₱1.39 | ₱1.38 | 25K shares | ₱35K | +₱0.01 | +0.72% |
| Dec 26, 2025 | ₱1.38 | ₱1.38 | ₱1.30 | 15K shares | ₱20K | +₱0.02 | +1.47% |
| Dec 23, 2025 | ₱1.36 | ₱1.46 | ₱1.36 | 79K shares | ₱109K | -₱0.09 | -6.85% |
| Dec 22, 2025 | ₱1.46 | ₱1.57 | ₱1.31 | 2.28M shares | ₱3.31 Million | +₱0.17 | +11.45% |
| Dec 19, 2025 | ₱1.31 | ₱1.37 | ₱1.31 | 38K shares | ₱52K | -₱0.04 | -2.96% |
| Dec 18, 2025 | ₱1.35 | ₱1.35 | ₱1.17 | 234K shares | ₱307K | +₱0.21 | +15.38% |
| Dec 17, 2025 | ₱1.17 | ₱1.18 | ₱1.15 | 33K shares | ₱39K | +₱0.02 | +1.74% |
| Dec 16, 2025 | ₱1.15 | ₱1.17 | ₱1.15 | 294K shares | ₱340K | -₱0.02 | -1.71% |
| Dec 15, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 118K shares | ₱138K | +₱0.01 | +0.86% |
| Dec 12, 2025 | ₱1.16 | ₱1.17 | ₱1.16 | 73K shares | ₱85K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱1.16 | ₱1.17 | ₱1.16 | 81K shares | ₱94K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 4K shares | ₱5K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱1.16 | ₱1.18 | ₱1.16 | 32K shares | ₱37K | -₱0.01 | -0.85% |
| Dec 05, 2025 | ₱1.17 | ₱1.18 | ₱1.17 | 207K shares | ₱242K | -₱0.01 | -0.85% |
| Dec 04, 2025 | ₱1.18 | ₱1.23 | ₱1.18 | 12K shares | ₱14K | -₱0.05 | -4.07% |
| Dec 03, 2025 | ₱1.23 | ₱1.23 | ₱1.17 | 12K shares | ₱15K | +₱0.06 | +5.13% |
| Dec 02, 2025 | ₱1.17 | ₱1.24 | ₱1.17 | 5K shares | ₱6K | -₱0.07 | -5.65% |
| Dec 01, 2025 | ₱1.24 | ₱1.24 | ₱1.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱1.24 | ₱1.24 | ₱1.24 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1.24 | ₱1.26 | ₱1.15 | 130K shares | ₱161K | +₱0.10 | +7.83% |
| Nov 26, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 286K shares | ₱329K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱1.15 | ₱1.16 | ₱1.15 | 13K shares | ₱15K | -₱0.01 | -0.86% |
| Nov 21, 2025 | ₱1.16 | ₱1.16 | ₱1.15 | 12K shares | ₱14K | +₱0.01 | +0.87% |
| Nov 20, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 10K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.15 | ₱1.16 | ₱1.15 | 100K shares | ₱115K | -₱0.01 | -0.86% |
| Nov 18, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 7K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 1K shares | ₱1K | +₱0.01 | +0.87% |
| Nov 14, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 12K shares | ₱14K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1.15 | ₱1.23 | ₱1.15 | 77K shares | ₱89K | -₱0.07 | -6.50% |
| Nov 06, 2025 | ₱1.23 | ₱1.23 | ₱1.23 | 7K shares | ₱9K | +₱0.03 | +2.50% |
| Nov 05, 2025 | ₱1.20 | ₱1.20 | ₱1.17 | 40K shares | ₱48K | +₱0.03 | +2.56% |
| Nov 04, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 20K shares | ₱23K | +₱0.01 | +0.86% |
| Oct 29, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱1.16 | ₱1.17 | ₱1.16 | 17K shares | ₱20K | -₱0.01 | -0.85% |
| Oct 23, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 12K shares | ₱14K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 23K shares | ₱27K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱1.17 | ₱1.18 | ₱1.17 | 3K shares | ₱4K | -₱0.01 | -0.85% |
| Oct 17, 2025 | ₱1.18 | ₱1.18 | ₱1.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.18 | ₱1.18 | ₱1.17 | 28K shares | ₱33K | +₱0.01 | +0.85% |
| Oct 15, 2025 | ₱1.17 | ₱1.20 | ₱1.17 | 50K shares | ₱59K | -₱0.03 | -2.50% |
| Oct 14, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱1.20 | ₱1.20 | ₱1.19 | 10K shares | ₱12K | +₱0.01 | +0.84% |
| Oct 07, 2025 | ₱1.19 | ₱1.19 | ₱1.17 | 1K shares | ₱1K | +₱0.02 | +1.71% |
| Oct 06, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.17 | ₱1.20 | ₱1.17 | 103K shares | ₱121K | -₱0.03 | -2.50% |
| Sep 30, 2025 | ₱1.20 | ₱1.20 | ₱1.18 | 5K shares | ₱6K | +₱0.02 | +1.69% |
| Sep 29, 2025 | ₱1.18 | ₱1.20 | ₱1.17 | 55K shares | ₱65K | -₱0.02 | -1.67% |
| Sep 26, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱1.20 | ₱1.20 | ₱1.19 | 1K shares | ₱1K | +₱0.01 | +0.84% |
| Sep 24, 2025 | ₱1.19 | ₱1.22 | ₱1.17 | 4K shares | ₱5K | +₱0.02 | +1.71% |
| Sep 23, 2025 | ₱1.17 | ₱1.21 | ₱1.17 | 60K shares | ₱70K | -₱0.04 | -3.31% |
| Sep 22, 2025 | ₱1.21 | ₱1.22 | ₱1.21 | 2K shares | ₱2K | -₱0.01 | -0.82% |
| Sep 19, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.22 | ₱1.23 | ₱1.22 | 13K shares | ₱16K | -₱0.01 | -0.81% |
| Sep 17, 2025 | ₱1.23 | ₱1.23 | ₱1.16 | 350K shares | ₱413K | +₱0.06 | +5.13% |
| Sep 16, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 11K shares | ₱13K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 150K shares | ₱176K | +₱0.01 | +0.86% |
| Sep 12, 2025 | ₱1.16 | ₱1.21 | ₱1.16 | 201K shares | ₱236K | -₱0.05 | -4.13% |
| Sep 11, 2025 | ₱1.21 | ₱1.24 | ₱1.17 | 22K shares | ₱27K | +₱0.04 | +3.42% |
| Sep 10, 2025 | ₱1.17 | ₱1.18 | ₱1.17 | 1K shares | ₱1K | -₱0.01 | -0.85% |
| Sep 09, 2025 | ₱1.18 | ₱1.18 | ₱1.17 | 2K shares | ₱2K | +₱0.01 | +0.85% |
| Sep 08, 2025 | ₱1.17 | ₱1.19 | ₱1.17 | 7K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 100K shares | ₱117K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.17 | ₱1.19 | ₱1.17 | 7K shares | ₱8K | -₱0.02 | -1.68% |
| Aug 27, 2025 | ₱1.19 | ₱1.19 | ₱1.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱1.19 | ₱1.19 | ₱1.17 | 72K shares | ₱85K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1.19 | ₱1.19 | ₱1.17 | 3K shares | ₱4K | +₱0.02 | +1.71% |
| Aug 20, 2025 | ₱1.17 | ₱1.24 | ₱1.17 | 145K shares | ₱170K | -₱0.01 | -0.85% |
| Aug 19, 2025 | ₱1.18 | ₱1.18 | ₱1.18 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.18 | ₱1.24 | ₱1.18 | 24K shares | ₱28K | -₱0.06 | -4.84% |
| Aug 15, 2025 | ₱1.24 | ₱1.24 | ₱1.15 | 378K shares | ₱441K | +₱0.04 | +3.33% |
| Aug 14, 2025 | ₱1.20 | ₱1.23 | ₱1.20 | 10K shares | ₱12K | -₱0.03 | -2.44% |
| Aug 13, 2025 | ₱1.23 | ₱1.23 | ₱1.21 | 14K shares | ₱17K | +₱0.02 | +1.65% |
| Aug 12, 2025 | ₱1.21 | ₱1.21 | ₱1.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1.21 | ₱1.25 | ₱1.21 | 6K shares | ₱7K | -₱0.04 | -3.20% |
| Aug 08, 2025 | ₱1.25 | ₱1.25 | ₱1.25 | 2K shares | ₱3K | +₱0.01 | +0.81% |
| Aug 07, 2025 | ₱1.24 | ₱1.24 | ₱1.24 | 34K shares | ₱42K | +₱0.06 | +5.08% |
| Aug 06, 2025 | ₱1.18 | ₱1.18 | ₱1.17 | 45K shares | ₱53K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.18 | ₱1.18 | ₱1.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱1.18 | ₱1.18 | ₱1.17 | 57K shares | ₱67K | +₱0.01 | +0.85% |
| Aug 01, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 20K shares | ₱23K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱1.17 | ₱1.17 | ₱1.17 | 23K shares | ₱27K | -₱0.01 | -0.85% |
| Jul 29, 2025 | ₱1.18 | ₱1.18 | ₱1.17 | 1K shares | ₱1K | +₱0.01 | +0.85% |
| Jul 28, 2025 | ₱1.17 | ₱1.20 | ₱1.17 | 25K shares | ₱29K | -₱0.03 | -2.50% |
| Jul 25, 2025 | ₱1.20 | ₱1.20 | ₱1.16 | 20K shares | ₱24K | +₱0.04 | +3.45% |
| Jul 24, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱1.16 | ₱1.19 | ₱1.16 | 103K shares | ₱120K | -₱0.03 | -2.52% |
| Jul 22, 2025 | ₱1.19 | ₱1.19 | ₱1.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱1.19 | ₱1.19 | ₱1.15 | 155K shares | ₱183K | +₱0.02 | +1.71% |
| Jul 18, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 1K shares | ₱1K | +₱0.02 | +1.74% |
| Jul 17, 2025 | ₱1.15 | ₱1.20 | ₱1.15 | 371K shares | ₱432K | -₱0.05 | -4.17% |
| Jul 16, 2025 | ₱1.20 | ₱1.25 | ₱1.18 | 44K shares | ₱54K | +₱0.02 | +1.69% |
| Jul 15, 2025 | ₱1.18 | ₱1.18 | ₱1.17 | 210K shares | ₱248K | +₱0.01 | +0.85% |
| Jul 14, 2025 | ₱1.17 | ₱1.20 | ₱1.17 | 277K shares | ₱325K | -₱0.03 | -2.50% |
| Jul 11, 2025 | ₱1.20 | ₱1.20 | ₱1.19 | 78K shares | ₱93K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.20 | ₱1.25 | ₱1.17 | 107K shares | ₱127K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱1.20 | ₱1.25 | ₱1.18 | 83K shares | ₱99K | -₱0.03 | -2.44% |
| Jul 08, 2025 | ₱1.23 | ₱1.23 | ₱1.23 | 5K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.23 | ₱1.23 | ₱1.18 | 17K shares | ₱21K | +₱0.04 | +3.36% |
| Jul 04, 2025 | ₱1.19 | ₱1.26 | ₱1.19 | 28K shares | ₱34K | -₱0.07 | -5.56% |
| Jul 03, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 15K shares | ₱19K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.26 | ₱1.28 | ₱1.26 | 2K shares | ₱3K | -₱0.02 | -1.56% |
| Jul 01, 2025 | ₱1.28 | ₱1.28 | ₱1.20 | 37K shares | ₱45K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱1.28 | ₱1.28 | ₱1.18 | 3K shares | ₱4K | +₱0.11 | +8.47% |
| Jun 27, 2025 | ₱1.18 | ₱1.29 | ₱1.18 | 2K shares | ₱2K | -₱0.10 | -8.53% |
| Jun 26, 2025 | ₱1.29 | ₱1.29 | ₱1.16 | 4K shares | ₱5K | +₱0.14 | +11.21% |
| Jun 25, 2025 | ₱1.16 | ₱1.29 | ₱1.16 | 2K shares | ₱2K | -₱0.12 | -10.08% |
| Jun 24, 2025 | ₱1.29 | ₱1.29 | ₱1.20 | 5K shares | ₱6K | +₱0.10 | +7.50% |
| Jun 23, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 50K shares | ₱60K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 20K shares | ₱24K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱1.20 | ₱1.29 | ₱1.20 | 51K shares | ₱61K | -₱0.08 | -6.98% |
| Jun 16, 2025 | ₱1.29 | ₱1.29 | ₱1.20 | 3K shares | ₱4K | +₱0.10 | +7.50% |
| Jun 13, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1.20 | ₱1.25 | ₱1.20 | 345K shares | ₱420K | -₱0.04 | -3.23% |
| Jun 10, 2025 | ₱1.24 | ₱1.30 | ₱1.22 | 24K shares | ₱29K | -₱0.06 | -4.62% |
| Jun 09, 2025 | ₱1.30 | ₱1.30 | ₱1.29 | 1K shares | ₱1K | +₱0.01 | +0.78% |
| Jun 05, 2025 | ₱1.29 | ₱1.29 | ₱1.29 | 33K shares | ₱43K | +₱0.01 | +0.78% |
| Jun 04, 2025 | ₱1.28 | ₱1.28 | ₱1.27 | 20K shares | ₱26K | +₱0.01 | +0.79% |
| Jun 03, 2025 | ₱1.27 | ₱1.27 | ₱1.27 | 40K shares | ₱51K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1.27 | ₱1.27 | ₱1.25 | 44K shares | ₱56K | +₱0.02 | +1.60% |
| May 30, 2025 | ₱1.25 | ₱1.31 | ₱1.23 | 183K shares | ₱228K | -₱0.06 | -4.58% |
| May 29, 2025 | ₱1.31 | ₱1.31 | ₱1.25 | 2K shares | ₱3K | +₱0.06 | +4.80% |
| May 28, 2025 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1.25 | ₱1.26 | ₱1.25 | 40K shares | ₱50K | -₱0.01 | -0.79% |
| May 26, 2025 | ₱1.26 | ₱1.27 | ₱1.26 | 10K shares | ₱13K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 6K shares | ₱8K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.26 | ₱1.31 | ₱1.25 | 21K shares | ₱27K | -₱0.05 | -3.82% |
| May 20, 2025 | ₱1.31 | ₱1.31 | ₱1.28 | 1K shares | ₱1K | +₱0.03 | +2.34% |
| May 19, 2025 | ₱1.28 | ₱1.31 | ₱1.28 | 12K shares | ₱15K | -₱0.03 | -2.29% |
| May 16, 2025 | ₱1.31 | ₱1.31 | ₱1.28 | 11K shares | ₱14K | +₱0.03 | +2.34% |
| May 15, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1.28 | ₱1.32 | ₱1.28 | 18K shares | ₱23K | -₱0.02 | -1.54% |
| May 13, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 14K shares | ₱18K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1.30 | ₱1.30 | ₱1.25 | 64K shares | ₱82K | +₱0.05 | +4.00% |
| May 08, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 8K shares | ₱10K | +₱0.02 | +1.63% |
| May 07, 2025 | ₱1.23 | ₱1.25 | ₱1.20 | 556K shares | ₱684K | -₱0.02 | -1.60% |
| May 06, 2025 | ₱1.25 | ₱1.25 | ₱1.24 | 28K shares | ₱35K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱1.25 | ₱1.27 | ₱1.25 | 51K shares | ₱64K | -₱0.02 | -1.57% |
| May 02, 2025 | ₱1.27 | ₱1.30 | ₱1.24 | 25K shares | ₱31K | -₱0.03 | -2.31% |
| Apr 30, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 50K shares | ₱65K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.30 | ₱1.32 | ₱1.25 | 130K shares | ₱165K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.30 | ₱1.35 | ₱1.28 | 42K shares | ₱55K | -₱0.03 | -2.26% |
| Apr 24, 2025 | ₱1.33 | ₱1.33 | ₱1.31 | 4K shares | ₱5K | +₱0.02 | +1.53% |
| Apr 23, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.31 | ₱1.32 | ₱1.31 | 1K shares | ₱1K | -₱0.01 | -0.76% |
| Apr 16, 2025 | ₱1.32 | ₱1.36 | ₱1.31 | 9K shares | ₱12K | +₱0.01 | +0.76% |
| Apr 15, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 30K shares | ₱39K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.31 | ₱1.37 | ₱1.31 | 6K shares | ₱8K | -₱0.05 | -3.68% |
| Apr 11, 2025 | ₱1.36 | ₱1.36 | ₱1.31 | 9K shares | ₱12K | +₱0.05 | +3.82% |
| Apr 10, 2025 | ₱1.31 | ₱1.32 | ₱1.30 | 5K shares | ₱7K | +₱0.01 | +0.77% |
| Apr 08, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱1.30 | ₱1.35 | ₱1.30 | 12K shares | ₱16K | -₱0.05 | -3.70% |
| Apr 04, 2025 | ₱1.35 | ₱1.41 | ₱1.35 | 165K shares | ₱229K | -₱0.06 | -4.26% |
| Apr 03, 2025 | ₱1.41 | ₱1.41 | ₱1.41 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.41 | ₱1.41 | ₱1.41 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.41 | ₱1.43 | ₱1.40 | 358K shares | ₱504K | -₱0.02 | -1.40% |
| Mar 28, 2025 | ₱1.43 | ₱1.43 | ₱1.42 | 1K shares | ₱1K | +₱0.01 | +0.70% |
| Mar 27, 2025 | ₱1.42 | ₱1.45 | ₱1.42 | 11K shares | ₱16K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱1.42 | ₱1.45 | ₱1.42 | 18K shares | ₱26K | -₱0.03 | -2.07% |
| Mar 25, 2025 | ₱1.45 | ₱1.45 | ₱1.43 | 186K shares | ₱267K | +₱0.01 | +0.69% |
| Mar 24, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 4K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.44 | ₱1.47 | ₱1.44 | 12K shares | ₱17K | -₱0.03 | -2.04% |
| Mar 19, 2025 | ₱1.47 | ₱1.47 | ₱1.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1.47 | ₱1.47 | ₱1.47 | 4K shares | ₱6K | -₱0.01 | -0.68% |
| Mar 17, 2025 | ₱1.48 | ₱1.48 | ₱1.44 | 2K shares | ₱3K | +₱0.04 | +2.78% |
| Mar 14, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱1.44 | ₱1.48 | ₱1.44 | 36K shares | ₱52K | -₱0.04 | -2.70% |
| Mar 12, 2025 | ₱1.48 | ₱1.49 | ₱1.48 | 3K shares | ₱4K | -₱0.01 | -0.67% |
| Mar 11, 2025 | ₱1.49 | ₱1.53 | ₱1.46 | 9K shares | ₱14K | +₱0.03 | +2.05% |
| Mar 10, 2025 | ₱1.46 | ₱1.52 | ₱1.46 | 8K shares | ₱12K | -₱0.06 | -3.95% |
| Mar 07, 2025 | ₱1.52 | ₱1.52 | ₱1.46 | 2K shares | ₱3K | +₱0.06 | +4.11% |
| Mar 06, 2025 | ₱1.46 | ₱1.46 | ₱1.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱1.46 | ₱1.46 | ₱1.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.46 | ₱1.46 | ₱1.46 | 80K shares | ₱117K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.46 | ₱1.46 | ₱1.46 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.46 | ₱1.46 | ₱1.46 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.46 | ₱1.50 | ₱1.46 | 22K shares | ₱32K | -₱0.04 | -2.67% |
| Feb 26, 2025 | ₱1.50 | ₱1.53 | ₱1.46 | 89K shares | ₱133K | -₱0.03 | -1.96% |
| Feb 25, 2025 | ₱1.53 | ₱1.54 | ₱1.53 | 35K shares | ₱54K | -₱0.01 | -0.65% |
| Feb 24, 2025 | ₱1.54 | ₱1.54 | ₱1.46 | 75K shares | ₱113K | +₱0.08 | +5.48% |
| Feb 21, 2025 | ₱1.46 | ₱1.49 | ₱1.46 | 127K shares | ₱186K | -₱0.03 | -2.01% |
| Feb 20, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.49 | ₱1.49 | ₱1.47 | 235K shares | ₱346K | +₱0.01 | +0.68% |
| Feb 17, 2025 | ₱1.48 | ₱1.48 | ₱1.48 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the DHI 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 DHI sits within its recent range.
Price & Volume Charts
Visual representation of DHI historical performance for the selected period
Historical Price Chart
The chart displays DHI 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 DHI price history for the selected period
Feb
2026
February 03, 2026
Highest Price
₱4.64
Peak price of ₱4.64 reached during this period, representing the stock's maximum value, with 8.70M shares traded and +10.74% price movement on that day
Jan
2026
January 28, 2026
Biggest Daily Loss
₱3.18
(-11.17%)
Single-day loss of -11.17% with ₱0.36 price decrease, the largest percentage drop in this period, with 14.15M shares traded during the decline
Jan
2026
January 27, 2026
Highest Trading Volume
₱3.58
29.40M Shares (₱105.25M total value)
Most actively traded day with 29.40M shares (₱105.25M total value) at ₱3.58 per share, indicating peak investor activity
Jan
2026
January 26, 2026
Biggest Daily Gain
₱3.15
(+50.00%)
Single-day gain of 50.00% with ₱1.58 price increase, the largest percentage rise in this period, with 3.30M shares changing hands
Dec
2025
December 16, 2025
Lowest Price
₱1.15
Lowest price of ₱1.15 recorded, marking the period's minimum valuation, with a -1.71% decline on that day
Historical Insights
Statistical analysis of DHI price movements for the selected period
Long-Term Trend (MA200)
Bullish
DHI is trading 161.83% above the 200-day Moving Average (₱1.45). This level often acts as dynamic support during uptrends.
Price Volatility
High
DHI showed high volatility with a standard deviation of 5.89% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from February 17, 2025 to February 17, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, DHI recorded 71 positive days, 75 negative days, and 98 unchanged days, resulting in a win rate of 29.1% for the period.
Average Daily Change
+0.53%
The stock demonstrated an average daily change of +0.53%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱3.49
The trading range spread for DHI was ₱3.49, 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 DHI by sector and industry.
Historical Price Data FAQs
Common questions about DHI stock price history page
What is the DHI stock price history page?
The DHI stock price history page provides comprehensive historical trading data for Dominion Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is DHI's 52-week trading range?
DHI has traded between ₱1.15 and ₱4.64 over the past 52 weeks for Dominion Holdings, Inc., representing a price range of 303.5%. Currently trading at ₱3.80, the stock is 230.4% above its 52-week low and 18.1% below its 52-week high.
How has DHI performed year-to-date (YTD)?
Year-to-date in 2026, DHI has gained 173.4% from ₱1.39 to ₱3.80 for Dominion Holdings, Inc.. The stock reached a YTD high of ₱4.64 and a low of ₱1.25.
What is DHI's 50-day moving average (MA50)?
The 50-day moving average for Dominion Holdings, Inc. (DHI) is ₱2.18. The stock is currently trading above this level at ₱3.80, which is 74.0% above the 50-day MA.
What is DHI's 200-day moving average (MA200)?
The 200-day moving average for Dominion Holdings, Inc. (DHI) is ₱1.45. The stock is currently trading above this key long-term indicator at ₱3.80, which is 161.8% above the 200-day MA.