DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	10.800	10.800	10.480	10.700	8.400	2,866,700
2024-02-02	10.740	10.820	10.600	10.800	8.478	4,330,300
2024-02-01	10.700	10.780	10.440	10.740	8.431	5,580,700
2024-01-31	10.700	10.760	10.680	10.740	8.431	5,006,000
2024-01-30	10.600	10.700	10.600	10.700	8.400	4,329,900
2024-01-29	10.500	10.600	10.340	10.600	8.321	5,332,300
2024-01-26	10.620	10.620	10.500	10.500	8.243	1,078,300
2024-01-25	10.520	10.680	10.500	10.680	8.384	9,318,700
2024-01-24	10.500	10.540	10.360	10.520	8.258	5,474,700
2024-01-23	10.400	10.600	10.260	10.500	8.243	7,089,400
2024-01-22	10.200	10.420	10.140	10.420	8.180	8,379,600
2024-01-19	10.160	10.280	10.120	10.200	8.007	3,058,200
2024-01-18	10.320	10.320	10.120	10.180	7.991	4,181,600
2024-01-17	10.300	10.300	10.160	10.300	8.086	2,873,500
2024-01-16	10.320	10.320	10.200	10.280	8.070	1,733,900
2024-01-15	10.140	10.320	10.100	10.320	8.101	3,529,500
2024-01-12	10.100	10.140	10.080	10.080	7.913	1,273,000
2024-01-11	9.880	10.120	9.880	10.080	7.913	3,921,200
2024-01-10	9.990	10.000	9.860	9.870	7.748	2,374,500
2024-01-09	9.990	10.120	9.980	9.990	7.842	4,654,200
2024-01-08	10.140	10.140	9.980	9.990	7.842	2,475,600
2024-01-05	10.100	10.140	10.020	10.120	7.944	2,424,300
2024-01-04	9.940	10.100	9.940	10.000	7.850	2,434,800
2024-01-03	9.860	9.960	9.860	9.920	7.787	743,500
2024-01-02	9.780	9.860	9.750	9.850	7.732	1,305,300
2023-12-29	9.650	9.840	9.650	9.770	7.670	2,841,600
2023-12-28	9.400	9.640	9.380	9.600	7.536	2,692,300
2023-12-27	9.400	9.420	9.390	9.400	7.379	488,900
2023-12-22	9.370	9.420	9.370	9.400	7.379	806,700
2023-12-21	9.280	9.400	9.280	9.370	7.356	351,200
2023-12-20	9.350	9.400	9.280	9.280	7.285	868,800
2023-12-19	9.240	9.350	9.240	9.350	7.340	2,289,700
2023-12-18	9.210	9.370	9.210	9.220	7.238	2,107,300
2023-12-15	9.570	9.570	9.200	9.200	7.222	4,413,600
2023-12-14	9.340	9.560	9.300	9.300	7.301	2,597,700
2023-12-13	9.340	9.340	9.260	9.330	7.324	1,460,200
2023-12-12	9.320	9.330	9.300	9.300	7.301	1,082,000
2023-12-11	9.300	9.320	9.260	9.300	7.301	1,006,400
2023-12-07	9.320	9.320	9.250	9.310	7.308	2,979,400
2023-12-06	9.290	9.310	9.270	9.300	7.301	1,403,300
2023-12-05	9.350	9.380	9.210	9.290	7.293	1,431,300
2023-12-04	9.280	9.340	9.270	9.300	7.301	1,195,900
2023-12-01	9.380	9.380	9.270	9.280	7.285	643,700
2023-11-30	9.290	9.420	9.200	9.200	7.222	5,443,800
2023-11-29	9.370	9.370	9.210	9.210	7.230	1,273,500
2023-11-28	9.340	9.410	9.200	9.200	7.222	1,979,800
2023-11-24	9.260	9.320	9.250	9.300	7.301	697,100
2023-11-23	9.220	9.350	9.220	9.250	7.261	901,900
2023-11-22	9.350	9.350	9.210	9.220	7.238	1,107,800
2023-11-21	9.300	9.380	9.200	9.300	7.301	2,079,500
2023-11-20	9.360	9.390	9.170	9.200	7.222	2,465,500
2023-11-17	9.310	9.350	9.250	9.250	7.261	1,012,800
2023-11-16	9.200	9.290	9.200	9.270	7.277	477,400
2023-11-15	9.250	9.260	9.200	9.200	7.222	2,071,400
2023-11-14	9.270	9.270	9.160	9.160	7.191	1,040,600
2023-11-13	9.200	9.280	9.120	9.120	7.159	1,366,200
2023-11-10	9.180	9.210	9.130	9.160	7.191	4,158,400
2023-11-09	9.250	9.250	9.100	9.100	7.144	3,715,300
2023-11-08	9.250	9.250	9.120	9.170	7.199	2,900,400
2023-11-07	9.230	9.230	9.160	9.160	7.191	3,782,300

← NewerPage 12 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.