HOUSE Stock Price History - 8990 Holdings, Inc.
Best Day (1Y)
₱10.42
October 30, 2025
Worst Day (1Y)
₱7.36
September 29, 2025
Average Volume (1Y)
114K
Daily Average
Most Traded (1Y)
8.81M
September 10, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 8.00M shares | ₱83.36 Million | +₱0.44 | +4.20% |
| Oct 03, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱10.00 | ₱10.42 | ₱7.41 | 7K shares | ₱61K | +₱3.59 | +35.87% |
| Sep 29, 2025 | ₱7.36 | ₱10.42 | ₱7.30 | 400 shares | ₱3K | -₱2.16 | -29.37% |
| Sep 26, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 1K shares | ₱14K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 108K shares | ₱1.12 Million | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 4K shares | ₱40K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 47K shares | ₱490K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 36K shares | ₱373K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱10.42 | ₱10.42 | ₱10.40 | 87K shares | ₱905K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱10.42 | ₱10.42 | ₱10.40 | 397K shares | ₱4.13 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱10.42 | ₱10.42 | ₱10.40 | 473K shares | ₱4.93 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 1.02M shares | ₱10.60 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 732K shares | ₱7.62 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱10.42 | ₱10.42 | ₱10.42 | 212K shares | ₱2.21 Million | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱10.42 | ₱10.42 | ₱10.02 | 8.81M shares | ₱91.77 Million | +₱0.08 | +0.77% |
| Sep 09, 2025 | ₱10.34 | ₱10.34 | ₱10.30 | 200 shares | ₱2K | +₱0.04 | +0.39% |
| Sep 08, 2025 | ₱10.30 | ₱10.30 | ₱10.30 | 6K shares | ₱62K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱10.30 | ₱10.30 | ₱10.30 | 19K shares | ₱200K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱10.30 | ₱10.36 | ₱10.30 | 28K shares | ₱283K | -₱0.06 | -0.58% |
| Sep 03, 2025 | ₱10.36 | ₱10.36 | ₱10.30 | 37K shares | ₱381K | +₱0.06 | +0.58% |
| Sep 02, 2025 | ₱10.30 | ₱10.36 | ₱10.30 | 94K shares | ₱967K | -₱0.06 | -0.58% |
| Sep 01, 2025 | ₱10.36 | ₱10.36 | ₱10.20 | 66K shares | ₱680K | +₱0.16 | +1.57% |
| Aug 29, 2025 | ₱10.20 | ₱10.28 | ₱10.12 | 4K shares | ₱41K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱10.20 | ₱10.28 | ₱10.16 | 6K shares | ₱60K | +₱0.08 | +0.79% |
| Aug 27, 2025 | ₱10.12 | ₱10.30 | ₱10.12 | 9K shares | ₱95K | -₱0.18 | -1.75% |
| Aug 26, 2025 | ₱10.30 | ₱10.30 | ₱10.30 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱10.30 | ₱10.30 | ₱10.12 | 100 shares | ₱1K | +₱0.18 | +1.78% |
| Aug 20, 2025 | ₱10.12 | ₱10.28 | ₱10.12 | 500 shares | ₱5K | -₱0.16 | -1.56% |
| Aug 19, 2025 | ₱10.28 | ₱10.30 | ₱10.12 | 500 shares | ₱5K | -₱0.02 | -0.19% |
| Aug 18, 2025 | ₱10.30 | ₱10.30 | ₱10.12 | 3K shares | ₱31K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱10.30 | ₱10.30 | ₱10.12 | 2K shares | ₱24K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱10.30 | ₱10.30 | ₱10.30 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱10.30 | ₱10.30 | ₱10.14 | 1.62M shares | ₱16.73 Million | +₱0.18 | +1.78% |
| Aug 12, 2025 | ₱10.12 | ₱10.16 | ₱10.12 | 1K shares | ₱10K | -₱0.04 | -0.39% |
| Aug 11, 2025 | ₱10.16 | ₱10.16 | ₱10.12 | 8K shares | ₱84K | +₱0.04 | +0.40% |
| Aug 08, 2025 | ₱10.12 | ₱10.16 | ₱10.12 | 300 shares | ₱3K | -₱0.04 | -0.39% |
| Aug 07, 2025 | ₱10.16 | ₱10.16 | ₱10.16 | 21K shares | ₱217K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱10.16 | ₱10.16 | ₱10.16 | 800 shares | ₱8K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱10.16 | ₱10.16 | ₱10.12 | 7K shares | ₱67K | +₱0.04 | +0.40% |
| Aug 04, 2025 | ₱10.12 | ₱10.16 | ₱10.12 | 241K shares | ₱2.44 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱10.12 | ₱10.14 | ₱10.12 | 23K shares | ₱237K | -₱0.02 | -0.20% |
| Jul 31, 2025 | ₱10.14 | ₱10.14 | ₱10.14 | 2K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱10.14 | ₱10.28 | ₱10.12 | 1K shares | ₱13K | -₱0.12 | -1.17% |
| Jul 29, 2025 | ₱10.26 | ₱10.26 | ₱10.12 | 200 shares | ₱2K | -₱0.02 | -0.19% |
| Jul 28, 2025 | ₱10.28 | ₱10.28 | ₱10.12 | 15K shares | ₱152K | +₱0.16 | +1.58% |
| Jul 25, 2025 | ₱10.12 | ₱10.30 | ₱10.12 | 17K shares | ₱177K | -₱0.12 | -1.17% |
| Jul 24, 2025 | ₱10.24 | ₱10.32 | ₱10.10 | 46K shares | ₱470K | -₱0.08 | -0.78% |
| Jul 23, 2025 | ₱10.32 | ₱10.32 | ₱10.12 | 2K shares | ₱23K | +₱0.20 | +1.98% |
| Jul 22, 2025 | ₱10.12 | ₱10.32 | ₱10.12 | 11K shares | ₱108K | -₱0.20 | -1.94% |
| Jul 21, 2025 | ₱10.32 | ₱10.32 | ₱10.12 | 11K shares | ₱113K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱10.32 | ₱10.34 | ₱9.20 | 107K shares | ₱1.08 Million | +₱1.26 | +12.17% |
| Jul 17, 2025 | ₱9.20 | ₱9.20 | ₱9.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱9.20 | ₱9.30 | ₱9.12 | 100K shares | ₱919K | +₱0.08 | +0.88% |
| Jul 15, 2025 | ₱9.12 | ₱9.29 | ₱9.01 | 98K shares | ₱894K | -₱0.17 | -1.83% |
| Jul 14, 2025 | ₱9.29 | ₱9.30 | ₱9.10 | 8K shares | ₱72K | -₱0.01 | -0.11% |
| Jul 11, 2025 | ₱9.30 | ₱9.34 | ₱9.08 | 11K shares | ₱101K | -₱0.04 | -0.43% |
| Jul 10, 2025 | ₱9.34 | ₱9.34 | ₱9.00 | 91K shares | ₱832K | +₱0.15 | +1.63% |
| Jul 09, 2025 | ₱9.19 | ₱9.19 | ₱8.51 | 149K shares | ₱1.32 Million | +₱0.63 | +6.86% |
| Jul 08, 2025 | ₱8.60 | ₱8.70 | ₱8.52 | 103K shares | ₱887K | +₱0.07 | +0.82% |
| Jul 07, 2025 | ₱8.53 | ₱8.55 | ₱8.48 | 19K shares | ₱162K | -₱0.01 | -0.12% |
| Jul 04, 2025 | ₱8.54 | ₱8.54 | ₱8.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱8.54 | ₱8.55 | ₱8.42 | 21K shares | ₱179K | -₱0.01 | -0.12% |
| Jul 02, 2025 | ₱8.55 | ₱8.55 | ₱8.48 | 7K shares | ₱61K | +₱0.03 | +0.35% |
| Jul 01, 2025 | ₱8.52 | ₱8.60 | ₱8.51 | 37K shares | ₱316K | +₱0.01 | +0.12% |
| Jun 30, 2025 | ₱8.51 | ₱8.77 | ₱8.41 | 170K shares | ₱1.45 Million | -₱0.25 | -2.96% |
| Jun 27, 2025 | ₱8.77 | ₱8.77 | ₱8.69 | 7K shares | ₱58K | +₱0.08 | +0.92% |
| Jun 26, 2025 | ₱8.69 | ₱8.80 | ₱8.50 | 89K shares | ₱762K | +₱0.19 | +2.24% |
| Jun 25, 2025 | ₱8.50 | ₱8.70 | ₱8.22 | 65K shares | ₱552K | +₱0.29 | +3.41% |
| Jun 24, 2025 | ₱8.22 | ₱8.39 | ₱8.22 | 61K shares | ₱498K | -₱0.17 | -2.03% |
| Jun 23, 2025 | ₱8.39 | ₱8.39 | ₱8.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱8.39 | ₱8.42 | ₱8.23 | 2K shares | ₱18K | -₱0.03 | -0.36% |
| Jun 19, 2025 | ₱8.42 | ₱8.44 | ₱8.40 | 8K shares | ₱67K | +₱0.02 | +0.24% |
| Jun 18, 2025 | ₱8.40 | ₱8.50 | ₱8.40 | 200 shares | ₱2K | -₱0.08 | -0.94% |
| Jun 17, 2025 | ₱8.48 | ₱8.60 | ₱8.48 | 6K shares | ₱53K | -₱0.10 | -1.17% |
| Jun 16, 2025 | ₱8.58 | ₱8.63 | ₱8.58 | 20K shares | ₱172K | -₱0.05 | -0.58% |
| Jun 13, 2025 | ₱8.63 | ₱8.79 | ₱8.50 | 4K shares | ₱33K | -₱0.05 | -0.58% |
| Jun 11, 2025 | ₱8.68 | ₱8.68 | ₱8.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱8.68 | ₱8.68 | ₱8.23 | 47K shares | ₱395K | +₱0.42 | +4.83% |
| Jun 09, 2025 | ₱8.28 | ₱8.80 | ₱8.28 | 4K shares | ₱34K | -₱0.49 | -5.91% |
| Jun 05, 2025 | ₱8.80 | ₱8.80 | ₱8.80 | 500 shares | ₱4K | +₱0.10 | +1.15% |
| Jun 04, 2025 | ₱8.70 | ₱8.70 | ₱8.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱8.70 | ₱8.70 | ₱8.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱8.70 | ₱8.80 | ₱8.70 | 4K shares | ₱32K | -₱0.07 | -0.80% |
| May 30, 2025 | ₱8.77 | ₱8.77 | ₱8.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱8.77 | ₱8.79 | ₱8.50 | 5K shares | ₱43K | +₱0.28 | +3.18% |
| May 28, 2025 | ₱8.50 | ₱8.50 | ₱8.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱8.50 | ₱8.82 | ₱8.24 | 14K shares | ₱116K | -₱0.31 | -3.63% |
| May 26, 2025 | ₱8.82 | ₱8.82 | ₱8.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱8.82 | ₱8.82 | ₱8.67 | 8K shares | ₱70K | +₱0.15 | +1.73% |
| May 22, 2025 | ₱8.67 | ₱8.70 | ₱8.23 | 900 shares | ₱7K | -₱0.03 | -0.34% |
| May 21, 2025 | ₱8.70 | ₱8.70 | ₱8.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱8.70 | ₱8.70 | ₱8.50 | 100 shares | ₱870 | +₱0.20 | +2.35% |
| May 19, 2025 | ₱8.50 | ₱8.70 | ₱8.50 | 2K shares | ₱15K | -₱0.18 | -2.07% |
| May 16, 2025 | ₱8.68 | ₱8.68 | ₱8.68 | 200 shares | ₱2K | +₱0.01 | +0.12% |
| May 15, 2025 | ₱8.67 | ₱8.67 | ₱8.67 | 22K shares | ₱194K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱8.67 | ₱8.70 | ₱8.67 | 100 shares | ₱867 | -₱0.03 | -0.34% |
| May 13, 2025 | ₱8.70 | ₱8.76 | ₱8.28 | 27K shares | ₱221K | -₱0.06 | -0.68% |
| May 09, 2025 | ₱8.76 | ₱8.82 | ₱8.22 | 90K shares | ₱738K | +₱0.07 | +0.81% |
| May 08, 2025 | ₱8.69 | ₱8.78 | ₱8.34 | 2K shares | ₱18K | -₱0.09 | -1.03% |
| May 07, 2025 | ₱8.78 | ₱8.81 | ₱8.78 | 600 shares | ₱5K | -₱0.03 | -0.34% |
| May 06, 2025 | ₱8.81 | ₱8.81 | ₱8.17 | 100 shares | ₱881 | +₱0.69 | +7.83% |
| May 05, 2025 | ₱8.17 | ₱8.60 | ₱8.17 | 500 shares | ₱4K | -₱0.61 | -7.47% |
| May 02, 2025 | ₱8.83 | ₱8.83 | ₱8.83 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱8.83 | ₱8.83 | ₱8.14 | 700 shares | ₱6K | +₱0.75 | +8.48% |
| Apr 29, 2025 | ₱8.14 | ₱8.50 | ₱8.14 | 900 shares | ₱8K | +₱0.12 | +1.50% |
| Apr 28, 2025 | ₱8.02 | ₱8.48 | ₱8.02 | 1K shares | ₱8K | -₱0.43 | -5.42% |
| Apr 25, 2025 | ₱8.48 | ₱8.83 | ₱8.01 | 25K shares | ₱203K | +₱0.34 | +4.05% |
| Apr 24, 2025 | ₱8.15 | ₱8.20 | ₱8.15 | 8K shares | ₱61K | -₱0.05 | -0.61% |
| Apr 23, 2025 | ₱8.20 | ₱8.70 | ₱8.20 | 20K shares | ₱161K | -₱0.46 | -5.64% |
| Apr 22, 2025 | ₱8.69 | ₱8.69 | ₱8.69 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱8.69 | ₱8.92 | ₱8.69 | 300 shares | ₱2K | -₱0.22 | -2.58% |
| Apr 16, 2025 | ₱8.92 | ₱8.92 | ₱8.60 | 6K shares | ₱54K | +₱0.33 | +3.72% |
| Apr 15, 2025 | ₱8.60 | ₱8.69 | ₱8.60 | 100 shares | ₱860 | -₱0.09 | -1.04% |
| Apr 14, 2025 | ₱8.69 | ₱8.92 | ₱8.51 | 21K shares | ₱185K | +₱0.09 | +1.05% |
| Apr 11, 2025 | ₱8.60 | ₱8.60 | ₱8.05 | 200 shares | ₱2K | +₱0.59 | +6.83% |
| Apr 10, 2025 | ₱8.05 | ₱8.05 | ₱8.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱8.05 | ₱8.32 | ₱8.01 | 3K shares | ₱24K | -₱0.26 | -3.25% |
| Apr 07, 2025 | ₱8.32 | ₱8.88 | ₱8.01 | 72K shares | ₱592K | +₱0.02 | +0.24% |
| Apr 04, 2025 | ₱8.30 | ₱8.74 | ₱8.30 | 38K shares | ₱320K | +₱0.21 | +2.47% |
| Apr 03, 2025 | ₱8.10 | ₱8.41 | ₱8.10 | 24K shares | ₱194K | -₱0.30 | -3.69% |
| Apr 02, 2025 | ₱8.41 | ₱8.44 | ₱8.41 | 400 shares | ₱3K | -₱0.03 | -0.36% |
| Mar 31, 2025 | ₱8.44 | ₱8.44 | ₱8.21 | 900 shares | ₱7K | +₱0.23 | +2.68% |
| Mar 28, 2025 | ₱8.22 | ₱8.49 | ₱8.21 | 2K shares | ₱16K | -₱0.26 | -3.18% |
| Mar 27, 2025 | ₱8.49 | ₱8.50 | ₱8.49 | 63K shares | ₱519K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱8.49 | ₱8.51 | ₱8.49 | 31K shares | ₱265K | -₱0.01 | -0.12% |
| Mar 25, 2025 | ₱8.50 | ₱8.50 | ₱8.25 | 97K shares | ₱803K | +₱0.15 | +1.80% |
| Mar 24, 2025 | ₱8.35 | ₱8.35 | ₱8.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱8.35 | ₱8.40 | ₱8.35 | 16K shares | ₱134K | -₱0.05 | -0.60% |
| Mar 20, 2025 | ₱8.40 | ₱8.79 | ₱8.40 | 17K shares | ₱143K | -₱0.37 | -4.44% |
| Mar 19, 2025 | ₱8.79 | ₱8.79 | ₱8.79 | 1K shares | ₱9K | +₱0.19 | +2.21% |
| Mar 18, 2025 | ₱8.60 | ₱8.89 | ₱8.36 | 88K shares | ₱745K | -₱0.01 | -0.12% |
| Mar 17, 2025 | ₱8.61 | ₱8.91 | ₱8.61 | 30K shares | ₱267K | -₱0.29 | -3.37% |
| Mar 14, 2025 | ₱8.91 | ₱8.92 | ₱8.41 | 41K shares | ₱355K | +₱0.26 | +2.89% |
| Mar 13, 2025 | ₱8.66 | ₱8.92 | ₱8.50 | 24K shares | ₱212K | -₱0.25 | -2.91% |
| Mar 12, 2025 | ₱8.92 | ₱8.92 | ₱8.50 | 22K shares | ₱192K | +₱0.23 | +2.53% |
| Mar 11, 2025 | ₱8.70 | ₱8.92 | ₱8.70 | 91K shares | ₱802K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱8.70 | ₱8.80 | ₱8.65 | 4K shares | ₱36K | -₱0.10 | -1.14% |
| Mar 07, 2025 | ₱8.80 | ₱8.80 | ₱8.23 | 399K shares | ₱3.37 Million | +₱0.61 | +6.93% |
| Mar 06, 2025 | ₱8.23 | ₱8.24 | ₱8.01 | 215K shares | ₱1.76 Million | +₱0.09 | +1.11% |
| Mar 05, 2025 | ₱8.14 | ₱8.14 | ₱8.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱8.14 | ₱8.14 | ₱8.01 | 21K shares | ₱169K | +₱0.09 | +1.12% |
| Mar 03, 2025 | ₱8.05 | ₱8.25 | ₱8.05 | 8K shares | ₱64K | -₱0.19 | -2.42% |
| Feb 28, 2025 | ₱8.25 | ₱8.25 | ₱8.07 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱8.25 | ₱8.25 | ₱8.05 | 200 shares | ₱2K | +₱0.10 | +1.23% |
| Feb 26, 2025 | ₱8.15 | ₱8.20 | ₱8.10 | 33K shares | ₱265K | +₱0.05 | +0.62% |
| Feb 25, 2025 | ₱8.10 | ₱8.40 | ₱8.02 | 48K shares | ₱381K | -₱0.10 | -1.22% |
| Feb 24, 2025 | ₱8.20 | ₱8.29 | ₱8.10 | 10K shares | ₱80K | +₱0.09 | +1.11% |
| Feb 21, 2025 | ₱8.11 | ₱8.90 | ₱8.11 | 290K shares | ₱2.45 Million | -₱0.22 | -2.76% |
| Feb 20, 2025 | ₱8.34 | ₱8.48 | ₱8.12 | 71K shares | ₱584K | +₱0.23 | +2.71% |
| Feb 19, 2025 | ₱8.12 | ₱8.69 | ₱8.10 | 40K shares | ₱323K | -₱0.53 | -6.56% |
| Feb 18, 2025 | ₱8.69 | ₱8.69 | ₱8.10 | 15K shares | ₱124K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱8.69 | ₱8.69 | ₱8.45 | 5K shares | ₱43K | +₱0.25 | +2.84% |
| Feb 14, 2025 | ₱8.45 | ₱8.45 | ₱8.45 | 4K shares | ₱33K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱8.45 | ₱8.70 | ₱8.20 | 36K shares | ₱296K | -₱0.24 | -2.87% |
| Feb 12, 2025 | ₱8.70 | ₱8.92 | ₱8.70 | 19K shares | ₱169K | -₱0.21 | -2.47% |
| Feb 11, 2025 | ₱8.92 | ₱8.92 | ₱8.91 | 32K shares | ₱275K | +₱0.01 | +0.11% |
| Feb 10, 2025 | ₱8.91 | ₱8.91 | ₱8.34 | 34K shares | ₱299K | +₱0.43 | +4.82% |
| Feb 07, 2025 | ₱8.50 | ₱8.89 | ₱8.25 | 4K shares | ₱33K | -₱0.37 | -4.39% |
| Feb 06, 2025 | ₱8.89 | ₱8.94 | ₱8.89 | 14K shares | ₱127K | -₱0.05 | -0.56% |
| Feb 05, 2025 | ₱8.94 | ₱8.94 | ₱8.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱8.94 | ₱8.95 | ₱8.94 | 16K shares | ₱138K | -₱0.01 | -0.11% |
| Feb 03, 2025 | ₱8.95 | ₱8.95 | ₱8.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱8.95 | ₱8.95 | ₱8.89 | 12K shares | ₱107K | +₱0.06 | +0.67% |
| Jan 30, 2025 | ₱8.89 | ₱8.94 | ₱8.89 | 500 shares | ₱4K | -₱0.05 | -0.56% |
| Jan 28, 2025 | ₱8.94 | ₱8.94 | ₱8.92 | 16K shares | ₱135K | +₱0.02 | +0.22% |
| Jan 27, 2025 | ₱8.92 | ₱8.92 | ₱8.62 | 500 shares | ₱4K | +₱0.31 | +3.48% |
| Jan 24, 2025 | ₱8.62 | ₱8.97 | ₱8.61 | 11K shares | ₱91K | -₱0.13 | -1.49% |
| Jan 23, 2025 | ₱8.75 | ₱8.86 | ₱8.30 | 49K shares | ₱415K | +₱0.36 | +4.17% |
| Jan 22, 2025 | ₱8.40 | ₱9.14 | ₱8.31 | 63K shares | ₱543K | -₱0.55 | -6.56% |
| Jan 21, 2025 | ₱8.99 | ₱8.99 | ₱8.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱8.99 | ₱8.99 | ₱8.29 | 5K shares | ₱45K | +₱0.63 | +7.02% |
| Jan 17, 2025 | ₱8.40 | ₱8.49 | ₱8.40 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱8.40 | ₱8.99 | ₱8.29 | 9K shares | ₱73K | -₱0.39 | -4.65% |
| Jan 15, 2025 | ₱8.81 | ₱8.99 | ₱8.81 | 600 shares | ₱5K | -₱0.17 | -1.89% |
| Jan 14, 2025 | ₱8.98 | ₱8.98 | ₱8.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱8.98 | ₱8.99 | ₱8.26 | 3K shares | ₱28K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱8.98 | ₱8.98 | ₱8.98 | 20K shares | ₱180K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱8.98 | ₱8.99 | ₱8.60 | 3K shares | ₱25K | -₱0.01 | -0.11% |
| Jan 08, 2025 | ₱8.99 | ₱8.99 | ₱8.50 | 2K shares | ₱14K | +₱0.52 | +5.76% |
| Jan 07, 2025 | ₱8.50 | ₱8.99 | ₱8.25 | 7K shares | ₱62K | -₱0.37 | -4.39% |
| Jan 06, 2025 | ₱8.89 | ₱9.00 | ₱8.17 | 5K shares | ₱41K | -₱0.21 | -2.31% |
| Jan 03, 2025 | ₱9.10 | ₱9.10 | ₱8.21 | 300 shares | ₱3K | +₱0.99 | +10.84% |
| Jan 02, 2025 | ₱8.21 | ₱9.09 | ₱8.11 | 3K shares | ₱21K | -₱0.79 | -9.68% |
| Dec 27, 2024 | ₱9.09 | ₱9.10 | ₱8.54 | 4K shares | ₱32K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱9.09 | ₱9.09 | ₱9.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱9.09 | ₱9.09 | ₱8.74 | 100 shares | ₱909 | +₱0.36 | +4.00% |
| Dec 20, 2024 | ₱8.74 | ₱9.10 | ₱8.74 | 1K shares | ₱10K | -₱0.24 | -2.78% |
| Dec 19, 2024 | ₱8.99 | ₱8.99 | ₱8.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱8.99 | ₱8.99 | ₱8.66 | 4K shares | ₱31K | +₱0.34 | +3.81% |
| Dec 17, 2024 | ₱8.66 | ₱8.99 | ₱8.66 | 7K shares | ₱64K | -₱0.12 | -1.37% |
| Dec 16, 2024 | ₱8.78 | ₱8.78 | ₱8.78 | 12K shares | ₱102K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱8.78 | ₱8.78 | ₱8.70 | 12K shares | ₱106K | +₱0.08 | +0.92% |
| Dec 12, 2024 | ₱8.70 | ₱8.70 | ₱8.16 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱8.70 | ₱8.75 | ₱8.20 | 3K shares | ₱28K | +₱0.15 | +1.75% |
| Dec 10, 2024 | ₱8.55 | ₱8.70 | ₱8.37 | 17K shares | ₱150K | +₱0.18 | +2.15% |
| Dec 09, 2024 | ₱8.37 | ₱8.67 | ₱8.02 | 3K shares | ₱23K | -₱0.29 | -3.46% |
| Dec 06, 2024 | ₱8.67 | ₱8.67 | ₱8.67 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱8.67 | ₱8.67 | ₱8.53 | 200 shares | ₱2K | +₱0.14 | +1.64% |
| Dec 04, 2024 | ₱8.53 | ₱8.70 | ₱8.53 | 2K shares | ₱17K | -₱0.17 | -1.95% |
| Dec 03, 2024 | ₱8.70 | ₱8.70 | ₱8.12 | 19K shares | ₱161K | +₱0.08 | +0.93% |
| Dec 02, 2024 | ₱8.62 | ₱8.62 | ₱8.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱8.62 | ₱8.69 | ₱8.17 | 200 shares | ₱2K | -₱0.07 | -0.81% |
| Nov 28, 2024 | ₱8.69 | ₱8.69 | ₱8.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱8.69 | ₱8.69 | ₱8.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱8.69 | ₱8.69 | ₱8.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱8.69 | ₱8.69 | ₱8.69 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the HOUSE 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 HOUSE sits within its recent range.
Price & Volume Charts
Visual representation of HOUSE historical performance for the selected period
Historical Price Chart
The chart displays HOUSE 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 HOUSE price history for the selected period
Oct
2025
October 30, 2025
Highest Price
₱10.42
Peak price of ₱10.42 reached during this period, representing the stock's maximum value, with 0 shares traded
Sep
2025
September 30, 2025
Biggest Daily Gain
₱10.00
(+35.87%)
Single-day gain of 35.87% with ₱3.59 price increase, the largest percentage rise in this period, with 7K shares changing hands
Sep
2025
September 29, 2025
Lowest Price
₱7.36
Lowest price of ₱7.36 recorded, marking the period's minimum valuation, with a -29.37% decline on that day
Sep
2025
September 29, 2025
Biggest Daily Loss
₱7.36
(-29.37%)
Single-day loss of -29.37% with ₱2.16 price decrease, the largest percentage drop in this period, with 400 shares traded during the decline
Sep
2025
September 10, 2025
Highest Trading Volume
₱10.42
8.81M Shares (₱91.77M total value)
Most actively traded day with 8.81M shares (₱91.77M total value) at ₱10.42 per share, indicating peak investor activity
Historical Insights
Statistical analysis of HOUSE price movements for the selected period
Long-Term Trend (MA200)
Neutral
Insufficient historical data to calculate the long-term trend for HOUSE.
Price Volatility
High
HOUSE showed high volatility with a standard deviation of 4% 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 November 24, 2024 to November 24, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
228 Trading Days
During the 228 trading days analyzed, HOUSE recorded 69 positive days, 75 negative days, and 84 unchanged days, resulting in a win rate of 30.3% for the period.
Average Daily Change
+0.16%
The stock demonstrated an average daily change of +0.16%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱3.06
The trading range spread for HOUSE was ₱3.06, 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 HOUSE by sector and industry.
Historical Price Data FAQs
Common questions about HOUSE stock price history page
What is the HOUSE stock price history page?
The HOUSE stock price history page provides comprehensive historical trading data for 8990 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 HOUSE's 52-week trading range?
HOUSE has traded between ₱7.36 and ₱10.42 over the past 52 weeks for 8990 Holdings, Inc., representing a price range of 41.6%. Currently trading at ₱10.42, the stock is 41.6% above its 52-week low and 0.0% below its 52-week high.
How has HOUSE performed year-to-date (YTD)?
Year-to-date in 2025, HOUSE has gained 26.9% from ₱8.21 to ₱10.42 for 8990 Holdings, Inc.. The stock reached a YTD high of ₱10.42 and a low of ₱7.36.
What is HOUSE's 50-day moving average (MA50)?
The 50-day moving average for 8990 Holdings, Inc. (HOUSE) is -. The stock is trading at ₱10.42.
What is HOUSE's 200-day moving average (MA200)?
The 200-day moving average for 8990 Holdings, Inc. (HOUSE) is -. The stock is trading at ₱10.42.
Advanced Filters
Narrow down the HOUSE historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.