DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.000	11.160	10.880	11.160	9.375	2,273,100
2024-05-06	10.900	11.060	10.860	10.980	9.224	2,587,700
2024-05-03	10.900	11.000	10.860	10.980	9.224	2,704,800
2024-05-02	11.080	11.080	10.900	10.920	9.174	1,156,000
2024-04-30	11.100	11.160	11.000	11.080	9.308	2,309,500
2024-04-29	10.940	11.180	10.940	11.100	9.325	3,875,000
2024-04-26	10.440	10.920	10.440	10.860	9.123	2,966,000
2024-04-25	10.700	11.000	10.700	10.940	9.191	2,356,000
2024-04-24	10.300	10.680	10.240	10.680	8.972	2,365,600
2024-04-23	10.060	10.280	10.060	10.100	8.485	3,531,900
2024-04-22	10.100	10.420	10.000	10.000	8.401	7,035,600
2024-04-19	10.360	10.360	10.040	10.080	8.468	7,202,600
2024-04-18	10.980	11.200	10.860	10.980	8.619	5,991,600
2024-04-17	10.740	11.180	10.740	10.800	8.478	7,064,000
2024-04-16	11.400	11.580	10.720	10.720	8.415	4,322,700
2024-04-15	11.820	11.820	11.220	11.380	8.933	3,367,800
2024-04-12	12.180	12.180	11.820	11.820	9.279	2,818,500
2024-04-11	12.180	12.200	12.000	12.180	9.561	5,012,200
2024-04-08	12.160	12.260	12.000	12.180	9.561	4,871,500
2024-04-05	12.300	12.340	11.980	12.160	9.546	2,679,400
2024-04-04	12.260	12.300	11.900	12.300	9.656	3,780,800
2024-04-03	12.500	12.580	12.160	12.280	9.640	2,185,100
2024-04-02	12.180	12.620	12.100	12.600	9.891	18,510,600
2024-04-01	11.700	12.200	11.600	12.200	9.577	17,162,000
2024-03-27	12.080	12.160	11.360	11.360	8.918	12,658,400
2024-03-26	12.300	12.300	11.820	12.200	9.577	8,448,700
2024-03-25	11.700	12.300	11.600	12.300	9.656	28,909,301
2024-03-22	11.500	11.760	11.420	11.700	9.185	6,753,300
2024-03-21	11.400	11.500	11.400	11.500	9.028	8,578,000
2024-03-20	11.180	11.380	11.100	11.300	8.871	8,772,600
2024-03-19	11.100	11.240	11.020	11.180	8.776	2,273,600
2024-03-18	10.720	11.100	10.720	11.000	8.635	3,223,300
2024-03-15	11.100	11.240	10.600	10.600	8.321	9,963,500
2024-03-14	11.480	11.480	11.100	11.100	8.714	2,425,800
2024-03-13	11.280	11.500	11.200	11.500	9.028	5,648,800
2024-03-12	11.240	11.280	11.100	11.240	8.823	1,577,100
2024-03-11	11.160	11.280	11.140	11.240	8.823	1,898,600
2024-03-08	11.160	11.240	11.060	11.240	8.823	2,740,300
2024-03-07	11.100	11.100	10.920	11.060	8.682	4,768,300
2024-03-06	11.200	11.380	11.200	11.220	8.808	1,711,300
2024-03-05	11.500	11.560	11.340	11.560	9.075	3,418,500
2024-03-04	11.240	11.500	11.200	11.500	9.028	7,103,700
2024-03-01	10.960	11.240	10.940	11.240	8.823	2,670,400
2024-02-29	11.100	11.180	10.960	10.960	8.604	4,835,500
2024-02-28	10.860	11.100	10.860	11.100	8.714	3,944,000
2024-02-27	10.840	10.880	10.800	10.860	8.525	2,310,100
2024-02-26	10.880	10.960	10.820	10.860	8.525	1,123,200
2024-02-23	10.900	10.900	10.800	10.860	8.525	1,133,700
2024-02-22	10.660	10.900	10.640	10.820	8.494	1,085,200
2024-02-21	10.800	10.820	10.620	10.660	8.368	2,037,300
2024-02-20	10.800	10.920	10.780	10.800	8.478	1,665,100
2024-02-19	11.160	11.180	10.700	10.780	8.462	3,015,600
2024-02-16	11.300	11.320	11.080	11.080	8.698	1,831,300
2024-02-15	11.200	11.340	11.200	11.320	8.886	1,668,800
2024-02-14	11.240	11.300	11.180	11.220	8.808	3,738,900
2024-02-13	11.100	11.400	11.060	11.400	8.949	5,500,100
2024-02-12	11.000	11.220	10.920	11.100	8.714	5,786,500
2024-02-08	10.720	11.000	10.720	11.000	8.635	5,380,700
2024-02-07	10.960	10.960	10.720	10.720	8.415	2,197,300
2024-02-06	10.700	10.980	10.700	10.980	8.619	4,973,900

← NewerPage 11 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.