DMCI Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	11.400	11.400	11.100	11.300	9.493	1,599,500
2024-08-01	11.360	11.500	11.340	11.480	9.644	1,671,900
2024-07-31	11.220	11.360	11.120	11.360	9.543	2,231,000
2024-07-30	11.120	11.220	11.080	11.220	9.426	2,303,200
2024-07-29	11.140	11.180	11.100	11.120	9.342	1,092,000
2024-07-26	11.180	11.180	11.000	11.100	9.325	891,200
2024-07-25	11.220	11.220	11.020	11.020	9.258	893,300
2024-07-23	11.180	11.240	11.100	11.200	9.409	3,184,000
2024-07-22	10.980	11.180	10.960	11.180	9.392	6,923,700
2024-07-19	11.100	11.220	10.960	10.980	9.224	3,395,300
2024-07-18	11.100	11.160	10.980	11.100	9.325	11,193,800
2024-07-17	11.120	11.200	10.980	11.100	9.325	2,943,500
2024-07-16	11.080	11.240	11.000	11.000	9.241	2,261,400
2024-07-15	11.100	11.200	11.040	11.080	9.308	1,037,700
2024-07-12	11.200	11.240	11.040	11.040	9.275	1,026,400
2024-07-11	11.100	11.260	10.940	11.220	9.426	1,734,500
2024-07-10	11.140	11.140	10.920	10.920	9.174	1,764,100
2024-07-09	11.040	11.200	10.980	11.100	9.325	3,348,900
2024-07-08	11.100	11.140	11.000	11.020	9.258	770,700
2024-07-05	11.000	11.180	11.000	11.000	9.241	501,400
2024-07-04	11.100	11.200	10.980	11.000	9.241	2,057,300
2024-07-03	11.100	11.100	10.860	11.100	9.325	2,805,700
2024-07-02	11.100	11.160	11.020	11.020	9.258	603,400
2024-07-01	11.180	11.300	11.100	11.100	9.325	487,500
2024-06-28	11.180	11.380	11.140	11.140	9.359	1,266,800
2024-06-27	11.000	11.180	11.000	11.020	9.258	562,500
2024-06-26	11.000	11.040	10.900	11.000	9.241	2,142,800
2024-06-25	11.100	11.120	10.900	10.900	9.157	2,830,000
2024-06-24	11.160	11.160	11.000	11.100	9.325	2,059,500
2024-06-21	11.300	11.300	11.100	11.160	9.375	1,264,900
2024-06-20	11.240	11.380	11.160	11.300	9.493	2,031,500
2024-06-19	11.240	11.300	11.080	11.180	9.392	873,500
2024-06-18	11.200	11.240	11.060	11.240	9.443	760,700
2024-06-14	11.080	11.200	11.000	11.200	9.409	1,192,700
2024-06-13	11.240	11.240	11.000	11.200	9.409	1,246,900
2024-06-11	11.160	11.300	11.080	11.080	9.308	885,000
2024-06-10	11.220	11.260	11.080	11.140	9.359	801,300
2024-06-07	11.480	11.540	11.300	11.300	9.493	794,900
2024-06-06	11.320	11.500	11.300	11.480	9.644	691,000
2024-06-05	11.300	11.400	11.140	11.300	9.493	1,220,100
2024-06-04	11.400	11.500	11.260	11.300	9.493	1,237,100
2024-06-03	11.720	11.720	11.320	11.420	9.594	2,373,100
2024-05-31	11.080	11.900	11.000	11.900	9.997	13,439,900
2024-05-30	11.100	11.100	10.940	11.080	9.308	1,717,300
2024-05-29	11.300	11.300	10.900	11.100	9.325	1,890,100
2024-05-28	11.100	11.280	10.900	11.280	9.476	2,293,800
2024-05-27	11.000	11.100	11.000	11.040	9.275	2,809,800
2024-05-24	11.100	11.100	10.860	11.000	9.241	1,176,700
2024-05-23	10.800	11.080	10.700	11.080	9.308	4,650,400
2024-05-22	10.780	10.780	10.700	10.700	8.989	914,300
2024-05-21	10.600	10.800	10.600	10.780	9.056	1,186,500
2024-05-20	10.680	10.780	10.640	10.700	8.989	1,090,300
2024-05-17	10.760	10.800	10.680	10.680	8.972	1,770,700
2024-05-16	10.780	10.840	10.700	10.740	9.023	1,026,100
2024-05-15	10.700	10.780	10.600	10.780	9.056	780,400
2024-05-14	10.800	10.860	10.680	10.800	9.073	826,300
2024-05-13	10.800	10.840	10.660	10.800	9.073	776,600
2024-05-10	10.900	10.900	10.700	10.720	9.006	1,036,500
2024-05-09	10.880	11.000	10.720	10.900	9.157	2,895,400
2024-05-08	11.160	11.180	10.860	10.880	9.140	1,309,900

← NewerPage 10 of 21 · 1,225 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.