DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.460	9.560	9.430	9.460	6.905	3,186,900
2023-05-10	9.560	9.680	9.300	9.460	6.905	7,583,300
2023-05-09	9.820	10.000	9.500	9.520	6.949	4,143,700
2023-05-08	10.140	10.240	9.800	9.800	7.153	4,354,400
2023-05-05	10.100	10.160	10.000	10.080	7.358	2,022,000
2023-05-04	10.020	10.120	10.020	10.100	7.372	1,888,100
2023-05-03	9.900	10.000	9.830	10.000	7.299	2,288,200
2023-05-02	9.820	9.970	9.810	9.860	7.197	3,238,600
2023-04-28	9.810	9.820	9.760	9.810	7.161	3,986,100
2023-04-27	10.020	10.040	9.800	9.800	7.153	4,257,900
2023-04-26	10.040	10.080	9.890	10.020	7.314	3,816,500
2023-04-25	10.220	10.220	9.920	10.020	7.314	10,360,400
2023-04-24	10.680	10.680	10.200	10.200	7.445	3,634,400
2023-04-20	10.660	10.680	10.500	10.680	7.796	3,175,200
2023-04-19	10.780	10.780	10.600	10.680	7.796	2,482,100
2023-04-18	10.780	10.780	10.660	10.720	7.825	1,607,800
2023-04-17	10.800	10.800	10.680	10.780	7.869	2,832,200
2023-04-14	10.740	10.820	10.600	10.800	7.883	2,494,500
2023-04-13	10.780	10.820	10.560	10.780	7.869	2,831,600
2023-04-12	10.600	10.860	10.600	10.780	7.869	10,299,200
2023-04-11	11.300	11.500	11.280	11.320	7.737	5,479,300
2023-04-05	11.200	11.420	11.200	11.380	7.778	6,959,500
2023-04-04	11.320	11.400	11.200	11.200	7.655	2,823,800
2023-04-03	11.500	11.560	11.320	11.320	7.737	2,978,300
2023-03-31	11.700	11.740	11.500	11.500	7.860	3,101,000
2023-03-30	11.860	11.860	11.440	11.660	7.970	5,470,600
2023-03-29	11.700	11.880	11.600	11.860	8.106	5,331,700
2023-03-28	11.400	11.680	11.360	11.540	7.888	6,307,500
2023-03-27	11.020	11.360	11.000	11.040	7.546	3,844,100
2023-03-24	11.180	11.400	11.000	11.000	7.518	3,394,200
2023-03-23	11.500	11.620	11.120	11.120	7.600	5,756,800
2023-03-22	11.660	11.720	11.520	11.600	7.929	2,657,800
2023-03-21	11.580	11.760	11.500	11.660	7.970	11,360,200
2023-03-20	11.560	11.640	11.140	11.580	7.915	6,053,600
2023-03-17	11.080	11.620	11.020	11.620	7.942	5,903,300
2023-03-16	11.160	11.180	10.740	11.180	7.641	2,226,600
2023-03-15	11.080	11.180	10.920	11.180	7.641	2,044,500
2023-03-14	11.260	11.300	11.000	11.080	7.573	3,717,700
2023-03-13	11.000	11.260	10.880	11.140	7.614	4,108,000
2023-03-10	10.920	11.080	10.900	11.080	7.573	2,482,300
2023-03-09	11.060	11.100	10.900	10.920	7.464	2,265,000
2023-03-08	11.240	11.240	10.980	11.040	7.546	1,864,400
2023-03-07	11.420	11.420	11.200	11.200	7.655	1,599,500
2023-03-06	11.200	11.440	11.200	11.440	7.819	1,824,100
2023-03-03	10.900	11.300	10.820	11.300	7.723	4,872,700
2023-03-02	10.780	10.900	10.620	10.900	7.450	3,793,000
2023-03-01	10.680	10.860	10.580	10.700	7.313	2,406,600
2023-02-28	10.920	10.920	10.500	10.560	7.218	6,289,300
2023-02-27	11.000	11.080	10.800	10.920	7.464	2,717,500
2023-02-23	11.040	11.100	10.860	11.000	7.518	3,290,600
2023-02-22	11.120	11.200	10.960	11.000	7.518	4,648,600
2023-02-21	11.460	11.460	11.100	11.120	7.600	4,541,000
2023-02-20	11.600	11.600	11.420	11.440	7.819	818,100
2023-02-17	11.440	11.640	11.440	11.640	7.956	2,749,900
2023-02-16	11.600	11.640	11.460	11.560	7.901	1,331,200
2023-02-15	11.500	11.580	11.260	11.580	7.915	1,759,300
2023-02-14	11.780	11.800	11.460	11.500	7.860	7,133,200
2023-02-13	11.760	11.780	11.500	11.780	8.052	3,465,800
2023-02-10	11.860	11.860	11.580	11.760	8.038	7,207,600
2023-02-09	11.900	11.920	11.660	11.860	8.106	3,998,600

← NewerPage 15 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.