DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	9.250	9.440	9.250	9.400	6.861	1,410,900
2023-08-04	9.500	9.580	9.120	9.120	6.657	3,802,300
2023-08-03	9.500	9.530	9.400	9.500	6.934	1,357,600
2023-08-02	9.540	9.590	9.410	9.500	6.934	1,369,000
2023-08-01	9.670	9.690	9.460	9.540	6.963	1,476,100
2023-07-31	9.570	9.720	9.570	9.600	7.007	2,652,200
2023-07-28	9.540	9.680	9.530	9.560	6.978	660,200
2023-07-27	9.750	9.800	9.540	9.540	6.963	562,000
2023-07-26	9.850	9.860	9.600	9.620	7.022	2,042,300
2023-07-25	9.620	9.840	9.620	9.800	7.153	2,017,400
2023-07-24	9.430	9.610	9.400	9.600	7.007	2,132,500
2023-07-21	9.400	9.480	9.370	9.420	6.876	784,800
2023-07-20	9.400	9.450	9.360	9.370	6.839	797,700
2023-07-19	9.390	9.390	9.270	9.390	6.854	537,400
2023-07-18	9.430	9.460	9.240	9.240	6.744	1,420,000
2023-07-17	9.450	9.480	9.420	9.430	6.883	1,878,500
2023-07-14	9.410	9.450	9.380	9.430	6.883	757,700
2023-07-13	9.200	9.410	9.190	9.410	6.869	1,606,600
2023-07-12	9.200	9.220	9.150	9.180	6.701	1,128,700
2023-07-11	9.220	9.290	9.150	9.150	6.679	1,227,600
2023-07-10	9.240	9.260	9.150	9.150	6.679	1,042,400
2023-07-07	9.270	9.270	9.170	9.200	6.715	1,077,200
2023-07-06	9.280	9.280	9.180	9.230	6.737	1,002,700
2023-07-05	9.340	9.340	9.230	9.250	6.752	515,700
2023-07-04	9.200	9.300	9.200	9.300	6.788	1,393,900
2023-07-03	9.120	9.300	9.120	9.190	6.708	1,017,100
2023-06-30	9.380	9.430	9.060	9.060	6.613	8,055,300
2023-06-29	9.410	9.470	9.340	9.340	6.817	1,342,300
2023-06-27	9.160	9.400	9.160	9.390	6.854	2,367,400
2023-06-26	9.300	9.300	9.090	9.090	6.635	3,544,200
2023-06-23	9.150	9.370	9.100	9.300	6.788	2,201,700
2023-06-22	9.240	9.240	9.070	9.150	6.679	3,137,500
2023-06-21	9.380	9.430	9.110	9.200	6.715	3,068,100
2023-06-20	9.380	9.430	9.320	9.380	6.847	3,033,200
2023-06-19	9.230	9.390	9.230	9.390	6.854	843,800
2023-06-16	9.090	9.270	9.090	9.210	6.723	3,149,600
2023-06-15	9.500	9.600	9.000	9.050	6.606	6,769,500
2023-06-14	9.660	9.670	9.430	9.540	6.963	3,527,100
2023-06-13	9.710	9.720	9.600	9.670	7.058	3,488,300
2023-06-09	9.700	9.720	9.610	9.710	7.088	3,250,000
2023-06-08	9.700	9.740	9.610	9.700	7.080	2,048,400
2023-06-07	9.650	9.750	9.560	9.750	7.117	5,262,600
2023-06-06	9.750	9.800	9.500	9.620	7.022	2,359,600
2023-06-05	9.670	9.750	9.650	9.750	7.117	1,058,400
2023-06-02	9.600	9.650	9.460	9.650	7.044	1,918,900
2023-06-01	9.480	9.640	9.280	9.600	7.007	2,968,900
2023-05-31	9.750	9.750	9.420	9.460	6.905	7,650,900
2023-05-30	9.770	9.780	9.500	9.640	7.036	938,000
2023-05-29	9.680	9.790	9.660	9.770	7.131	587,100
2023-05-26	9.700	9.700	9.410	9.640	7.036	3,719,900
2023-05-25	9.840	9.840	9.520	9.660	7.051	1,892,000
2023-05-24	9.870	9.900	9.720	9.840	7.182	846,600
2023-05-23	9.880	9.890	9.690	9.870	7.204	1,915,100
2023-05-22	9.860	9.950	9.840	9.880	7.212	954,600
2023-05-19	9.870	9.900	9.840	9.850	7.190	1,010,200
2023-05-18	9.820	9.880	9.780	9.850	7.190	1,735,500
2023-05-17	9.800	9.810	9.720	9.720	7.095	1,774,300
2023-05-16	9.800	9.820	9.660	9.730	7.102	3,990,100
2023-05-15	9.640	9.800	9.600	9.800	7.153	2,751,900
2023-05-12	9.500	9.650	9.500	9.600	7.007	4,521,700

← NewerPage 14 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.