DMCI Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.370 | 7.490 | 7.270 | 7.270 | 7.270 | 5,843,400 |
| 2026-10-15 | 7.320 | 7.420 | 7.300 | 7.370 | 7.370 | 1,101,600 |
| 2026-10-14 | 7.300 | 7.340 | 7.220 | 7.320 | 7.320 | 1,604,800 |
| 2026-10-13 | 7.280 | 7.350 | 7.240 | 7.310 | 7.310 | 1,125,400 |
| 2026-10-12 | 7.280 | 7.310 | 7.220 | 7.270 | 7.270 | 1,437,700 |
| 2026-10-09 | 7.160 | 7.450 | 7.100 | 7.280 | 7.280 | 2,322,100 |
| 2026-10-08 | 7.270 | 7.270 | 7.000 | 7.160 | 7.160 | 5,470,600 |
| 2026-10-07 | 7.310 | 7.310 | 7.210 | 7.270 | 7.270 | 1,643,500 |
| 2026-10-06 | 7.610 | 7.610 | 7.310 | 7.310 | 7.310 | 1,329,500 |
| 2026-10-05 | 7.390 | 7.610 | 7.230 | 7.610 | 7.610 | 1,090,900 |
| 2026-10-02 | 7.320 | 7.450 | 7.170 | 7.390 | 7.390 | 8,630,300 |
| 2026-10-01 | 7.350 | 7.500 | 7.300 | 7.320 | 7.320 | 783,200 |
| 2026-09-30 | 7.500 | 7.520 | 7.300 | 7.300 | 7.300 | 2,340,900 |
| 2026-09-29 | 7.650 | 7.670 | 7.350 | 7.490 | 7.490 | 3,294,500 |
| 2026-09-28 | 7.900 | 7.900 | 7.500 | 7.540 | 7.540 | 3,268,700 |
| 2026-09-25 | 7.650 | 7.900 | 7.480 | 7.900 | 7.900 | 2,052,700 |
| 2026-09-24 | 7.700 | 7.710 | 7.500 | 7.650 | 7.650 | 1,802,400 |
| 2026-09-23 | 7.700 | 7.780 | 7.690 | 7.700 | 7.700 | 3,377,300 |
| 2026-09-22 | 7.860 | 8.090 | 7.630 | 7.690 | 7.690 | 3,104,800 |
| 2026-09-21 | 8.110 | 8.130 | 7.860 | 7.860 | 7.860 | 3,166,800 |
| 2026-09-18 | 8.400 | 8.560 | 7.890 | 8.100 | 8.100 | 8,675,600 |
| 2026-09-17 | 7.980 | 9.020 | 7.860 | 8.260 | 8.260 | 21,431,301 |
| 2026-09-16 | 8.290 | 8.290 | 7.930 | 8.010 | 8.010 | 1,766,400 |
| 2026-09-15 | 8.160 | 8.390 | 8.160 | 8.290 | 8.290 | 2,170,900 |
| 2026-09-14 | 8.140 | 8.230 | 8.100 | 8.160 | 8.160 | 764,900 |
| 2026-09-11 | 8.200 | 8.220 | 8.050 | 8.140 | 8.140 | 1,848,700 |
| 2026-09-10 | 7.970 | 8.250 | 7.940 | 8.220 | 8.220 | 5,436,800 |
| 2026-09-09 | 7.890 | 8.020 | 7.860 | 7.970 | 7.970 | 3,506,500 |
| 2026-09-08 | 7.930 | 8.050 | 7.860 | 7.890 | 7.890 | 2,877,000 |
| 2026-09-07 | 7.980 | 7.980 | 7.850 | 7.880 | 7.880 | 1,509,400 |
| 2026-09-04 | 7.800 | 8.060 | 7.800 | 7.980 | 7.980 | 3,188,100 |
| 2026-09-03 | 7.650 | 7.800 | 7.650 | 7.750 | 7.750 | 1,598,100 |
| 2026-09-02 | 7.820 | 7.860 | 7.630 | 7.680 | 7.680 | 2,629,000 |
| 2026-09-01 | 7.750 | 7.930 | 7.720 | 7.820 | 7.820 | 2,438,500 |
| 2026-08-28 | 7.830 | 7.840 | 7.720 | 7.750 | 7.750 | 4,211,900 |
| 2026-08-27 | 7.900 | 7.900 | 7.760 | 7.830 | 7.830 | 2,310,700 |
| 2026-08-26 | 7.850 | 7.930 | 7.840 | 7.900 | 7.900 | 2,029,400 |
| 2026-08-25 | 7.940 | 7.950 | 7.720 | 7.850 | 7.850 | 4,452,900 |
| 2026-08-24 | 7.880 | 8.070 | 7.870 | 7.940 | 7.940 | 3,131,200 |
| 2026-08-20 | 7.950 | 8.070 | 7.880 | 7.900 | 7.900 | 5,972,300 |
| 2026-08-19 | 7.980 | 7.980 | 7.820 | 7.950 | 7.950 | 1,993,600 |
| 2026-08-18 | 7.940 | 8.040 | 7.800 | 7.970 | 7.970 | 5,617,600 |
| 2026-08-17 | 7.890 | 8.010 | 7.880 | 7.930 | 7.930 | 2,498,800 |
| 2026-08-14 | 8.000 | 8.070 | 7.880 | 7.880 | 7.880 | 4,713,400 |
| 2026-08-13 | 8.070 | 8.070 | 7.860 | 8.000 | 8.000 | 4,128,800 |
| 2026-08-12 | 7.620 | 8.070 | 7.620 | 8.000 | 8.000 | 8,432,000 |
| 2026-08-11 | 7.450 | 7.730 | 7.450 | 7.570 | 7.570 | 9,178,500 |
| 2026-08-10 | 7.440 | 7.760 | 7.440 | 7.450 | 7.450 | 11,048,500 |
| 2026-08-07 | 7.320 | 7.450 | 7.260 | 7.260 | 7.260 | 12,457,200 |
| 2026-08-06 | 7.370 | 7.490 | 7.240 | 7.260 | 7.260 | 6,165,100 |
| 2026-08-05 | 7.310 | 7.440 | 7.310 | 7.370 | 7.370 | 4,154,900 |
| 2026-08-04 | 7.430 | 7.460 | 7.330 | 7.350 | 7.350 | 3,374,800 |
| 2026-08-03 | 7.310 | 7.430 | 7.310 | 7.430 | 7.430 | 3,101,300 |
| 2026-07-31 | 7.350 | 7.450 | 7.300 | 7.310 | 7.310 | 4,411,000 |
| 2026-07-30 | 7.410 | 7.500 | 7.350 | 7.350 | 7.350 | 3,815,800 |
| 2026-07-29 | 7.450 | 7.580 | 7.410 | 7.410 | 7.410 | 4,810,700 |
| 2026-07-28 | 7.580 | 7.580 | 7.380 | 7.440 | 7.440 | 3,242,000 |
| 2026-07-27 | 7.560 | 7.640 | 7.460 | 7.580 | 7.580 | 2,177,800 |
| 2026-07-24 | 7.670 | 7.670 | 7.470 | 7.550 | 7.550 | 3,605,500 |
| 2026-07-23 | 7.500 | 7.730 | 7.420 | 7.660 | 7.660 | 4,947,700 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.3000 PHP |
| 2025-11-04 | 0.4800 PHP |
| 2025-04-08 | 0.6000 PHP |
| 2024-10-29 | 0.4800 PHP |
| 2024-04-19 | 0.7200 PHP |
| 2023-10-23 | 0.7200 PHP |
| 2023-04-12 | 0.7200 PHP |
| 2022-10-27 | 0.7200 PHP |
| 2022-04-12 | 0.4800 PHP |
| 2021-10-21 | 0.4800 PHP |
| 2021-04-12 | 0.4800 PHP |
| 2020-03-19 | 0.4800 PHP |
| 2019-04-24 | 0.4800 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.