GMA Holdings, Inc. (PSE:GMAP)
Philippines
· Delayed Price · Currency is PHP 5.18
+0.12 (2.37%)
At close: Dec 5, 2025
GMA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.06 | 5.20 | 5.06 | 5.18 | 5.18 | 2.37% | 500 |
| Dec 4, 2025 | 5.06 | 5.06 | 5.02 | 5.06 | 5.06 | 0.20% | 10,800 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 11,300 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.59% | 100 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -4.38% | 1,200 |
| Nov 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.37% | 700 |
| Nov 27, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Nov 26, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Nov 25, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 0.20% | 1,100 |
| Nov 24, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% | 100 |
| Nov 21, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | - | 1,800 |
| Nov 20, 2025 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | -2.15% | 1,800 |
| Nov 19, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 100 |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 17, 2025 | 5.12 | 5.20 | 5.10 | 5.10 | 5.10 | -0.39% | 32,300 |
| Nov 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Nov 13, 2025 | 5.32 | 5.32 | 5.11 | 5.12 | 5.12 | -3.76% | 400 |
| Nov 12, 2025 | 5.12 | 5.32 | 5.12 | 5.32 | 5.32 | 2.50% | 500 |
| Nov 11, 2025 | 5.32 | 5.32 | 5.19 | 5.19 | 5.19 | -2.44% | 13,200 |
| Nov 10, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | - | 700 |
| Nov 7, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 10,500 |
| Nov 6, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 700 |
| Nov 5, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 1,100 |
| Nov 4, 2025 | 5.31 | 5.32 | 5.19 | 5.32 | 5.32 | 0.19% | 25,900 |
| Nov 3, 2025 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | - | 16,900 |
| Oct 30, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 2,400 |
| Oct 29, 2025 | 5.22 | 5.31 | 5.22 | 5.31 | 5.31 | 1.72% | 500 |
| Oct 28, 2025 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | -1.69% | 1,700 |
| Oct 27, 2025 | 5.08 | 5.31 | 5.08 | 5.31 | 5.31 | 4.53% | 8,700 |
| Oct 24, 2025 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -0.59% | 2,000 |
| Oct 23, 2025 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.39% | 5,200 |
| Oct 22, 2025 | 5.31 | 5.31 | 5.09 | 5.09 | 5.09 | -4.14% | 3,900 |
| Oct 21, 2025 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 4.53% | 2,300 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.08 | 5.08 | 5.08 | -4.15% | 2,400 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 16, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -0.38% | 5,400 |
| Oct 15, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 400 |
| Oct 14, 2025 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 2.31% | 200 |
| Oct 13, 2025 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.19% | 4,100 |
| Oct 10, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | 5.19 | 1.57% | 6,300 |
| Oct 9, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.73% | 100 |
| Oct 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.76% | 4,000 |
| Oct 7, 2025 | 5.32 | 5.32 | 5.11 | 5.11 | 5.11 | -3.95% | 600 |
| Oct 6, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 200 |
| Oct 3, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 1,400 |
| Oct 2, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 4.72% | 200 |
| Oct 1, 2025 | 5.33 | 5.33 | 5.08 | 5.08 | 5.08 | -4.69% | 2,600 |
| Sep 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.90% | 100 |
| Sep 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 400 |
| Sep 26, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 200 |