DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	9.180	9.300	9.160	9.220	7.238	2,066,200
2023-11-03	9.270	9.290	9.150	9.180	7.206	2,605,600
2023-10-31	9.490	9.490	9.010	9.170	7.199	4,655,900
2023-10-27	9.500	9.500	9.430	9.450	7.418	1,013,800
2023-10-26	9.510	9.540	9.470	9.500	7.458	1,443,200
2023-10-25	9.520	9.600	9.500	9.570	7.513	1,099,400
2023-10-24	9.600	9.650	9.520	9.520	7.473	3,500,200
2023-10-23	9.340	9.700	9.340	9.600	7.536	7,019,800
2023-10-20	10.300	10.320	10.160	10.260	7.489	8,091,600
2023-10-19	10.340	10.380	10.260	10.280	7.504	3,989,500
2023-10-18	10.540	10.580	10.300	10.300	7.518	40,385,301
2023-10-17	10.480	10.560	10.480	10.540	7.693	4,567,500
2023-10-16	10.500	10.540	10.420	10.440	7.620	2,176,500
2023-10-13	10.520	10.580	10.440	10.480	7.650	2,835,000
2023-10-12	10.600	10.700	10.380	10.420	7.606	4,247,200
2023-10-11	10.880	10.900	10.500	10.500	7.664	5,097,500
2023-10-10	10.520	10.860	10.520	10.800	7.883	4,667,700
2023-10-09	10.480	10.480	10.300	10.360	7.562	861,700
2023-10-06	10.220	10.520	10.180	10.520	7.679	2,420,300
2023-10-05	10.460	10.460	10.120	10.220	7.460	1,786,900
2023-10-04	10.500	10.500	10.300	10.460	7.635	4,092,600
2023-10-03	10.640	10.640	10.440	10.500	7.664	1,757,600
2023-10-02	10.600	10.640	10.400	10.640	7.766	2,815,600
2023-09-29	10.620	10.680	10.420	10.420	7.606	4,381,400
2023-09-28	10.440	10.740	10.400	10.620	7.752	5,440,300
2023-09-27	10.360	10.420	10.300	10.400	7.591	1,533,100
2023-09-26	10.160	10.340	10.160	10.300	7.518	1,485,100
2023-09-25	10.380	10.380	10.180	10.180	7.431	1,546,800
2023-09-22	10.200	10.360	10.200	10.360	7.562	623,700
2023-09-21	10.440	10.500	10.200	10.200	7.445	1,714,200
2023-09-20	10.440	10.580	10.280	10.440	7.620	2,670,800
2023-09-19	10.460	10.540	10.380	10.440	7.620	2,123,700
2023-09-18	10.460	10.520	10.340	10.460	7.635	8,464,400
2023-09-15	10.380	10.540	10.340	10.420	7.606	3,608,900
2023-09-14	10.340	10.440	10.280	10.360	7.562	690,700
2023-09-13	10.440	10.440	10.140	10.300	7.518	2,214,100
2023-09-12	10.440	10.560	10.300	10.300	7.518	4,590,400
2023-09-11	10.160	10.420	10.140	10.400	7.591	2,818,300
2023-09-08	10.100	10.180	10.080	10.140	7.401	996,300
2023-09-07	10.340	10.340	10.080	10.100	7.372	1,421,600
2023-09-06	10.360	10.400	10.240	10.360	7.562	1,900,200
2023-09-05	10.220	10.340	10.160	10.340	7.547	2,618,000
2023-09-04	9.900	10.220	9.890	10.220	7.460	4,893,400
2023-09-01	9.710	9.940	9.710	9.880	7.212	1,007,800
2023-08-31	10.000	10.060	9.660	9.660	7.051	2,559,700
2023-08-30	9.630	10.000	9.630	9.990	7.292	4,493,000
2023-08-29	9.490	9.650	9.470	9.630	7.029	1,918,300
2023-08-25	9.500	9.580	9.450	9.480	6.920	1,738,400
2023-08-24	9.500	9.560	9.480	9.500	6.934	1,278,300
2023-08-23	9.710	9.710	9.450	9.460	6.905	1,331,500
2023-08-22	9.820	9.850	9.630	9.710	7.088	943,600
2023-08-18	9.620	9.870	9.620	9.870	7.204	4,621,000
2023-08-17	9.750	9.750	9.620	9.620	7.022	1,001,100
2023-08-16	9.390	9.780	9.370	9.780	7.139	2,900,500
2023-08-15	9.350	9.420	9.270	9.360	6.832	2,554,400
2023-08-14	9.500	9.500	9.210	9.320	6.803	6,572,800
2023-08-11	9.530	9.530	9.410	9.500	6.934	2,438,100
2023-08-10	9.600	9.610	9.490	9.530	6.956	3,227,800
2023-08-09	9.500	9.750	9.490	9.600	7.007	3,510,400
2023-08-08	9.400	9.540	9.400	9.500	6.934	1,214,800

← NewerPage 13 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.