DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	11.900	11.920	11.660	11.860	8.106	3,998,600
2023-02-08	11.700	12.060	11.620	11.900	8.134	11,707,400
2023-02-07	11.620	11.840	11.380	11.720	8.011	5,799,100
2023-02-06	11.480	11.720	11.220	11.720	8.011	25,620,301
2023-02-03	11.800	11.960	11.440	11.440	7.819	154,549,797
2023-02-02	11.900	12.000	11.580	11.700	7.997	30,174,100
2023-02-01	11.100	11.800	11.100	11.800	8.065	16,440,699
2023-01-31	11.500	11.580	10.860	11.000	7.518	42,932,801
2023-01-30	12.600	12.820	11.700	11.700	7.997	33,632,898
2023-01-27	12.500	12.700	12.500	12.500	8.544	5,218,900
2023-01-26	12.800	12.880	12.500	12.500	8.544	4,562,500
2023-01-25	12.460	12.860	12.460	12.800	8.749	13,750,100
2023-01-24	12.500	12.780	12.400	12.460	8.516	3,149,400
2023-01-23	12.800	12.880	12.400	12.460	8.516	10,446,000
2023-01-20	13.000	13.000	12.680	12.700	8.680	6,120,500
2023-01-19	12.680	13.060	12.500	13.000	8.885	17,003,199
2023-01-18	12.280	12.760	12.280	12.760	8.721	10,179,800
2023-01-17	12.540	12.600	11.980	12.300	8.407	12,071,400
2023-01-16	12.200	12.620	12.180	12.600	8.612	19,884,000
2023-01-13	12.060	12.240	11.920	12.220	8.352	9,156,000
2023-01-12	11.800	12.180	11.680	12.180	8.325	11,749,600
2023-01-11	11.820	11.900	11.700	11.800	8.065	9,080,000
2023-01-10	11.800	11.800	11.680	11.700	7.997	4,849,500
2023-01-09	11.740	11.960	11.700	11.800	8.065	9,616,500
2023-01-06	11.800	11.920	11.700	11.720	8.011	7,359,700
2023-01-05	11.960	11.960	11.680	11.800	8.065	10,174,800
2023-01-04	11.640	12.000	11.560	11.800	8.065	21,533,600
2023-01-03	11.560	11.700	11.440	11.640	7.956	3,962,500
2022-12-29	11.400	12.000	11.060	12.000	8.202	15,875,700
2022-12-28	11.400	11.620	11.380	11.420	7.805	6,208,000
2022-12-27	11.460	11.460	11.360	11.400	7.792	4,829,700
2022-12-23	11.000	11.480	10.820	11.480	7.846	8,016,300
2022-12-22	11.200	11.200	10.840	10.980	7.505	6,696,600
2022-12-21	10.820	11.240	10.760	11.240	7.682	10,808,600
2022-12-20	10.580	10.900	10.380	10.900	7.450	9,982,800
2022-12-19	10.360	10.700	10.000	10.640	7.272	17,685,400
2022-12-16	10.320	10.660	10.220	10.660	7.286	8,361,200
2022-12-15	10.700	10.700	10.360	10.360	7.081	3,221,900
2022-12-14	10.500	10.720	10.400	10.720	7.327	9,664,300
2022-12-13	10.340	10.500	10.140	10.500	7.177	9,353,900
2022-12-12	10.180	10.360	10.100	10.360	7.081	11,617,500
2022-12-09	10.020	10.220	10.000	10.200	6.972	13,874,700
2022-12-07	9.970	10.000	9.880	9.930	6.787	2,291,400
2022-12-06	10.000	10.000	9.870	9.870	6.746	1,719,100
2022-12-05	9.800	10.100	9.710	10.100	6.903	8,737,700
2022-12-02	9.870	9.900	9.600	9.800	6.698	4,332,100
2022-12-01	9.850	9.960	9.660	9.750	6.664	7,582,600
2022-11-29	9.910	10.040	9.600	9.600	6.562	12,031,700
2022-11-28	10.000	10.020	9.880	9.890	6.760	3,098,600
2022-11-25	9.990	10.040	9.810	10.020	6.849	5,764,800
2022-11-24	9.920	9.990	9.820	9.990	6.828	6,494,600
2022-11-23	9.900	9.980	9.770	9.920	6.780	6,737,900
2022-11-22	9.900	9.930	9.790	9.870	6.746	7,654,400
2022-11-21	9.560	9.900	9.350	9.900	6.767	9,735,300
2022-11-18	9.260	9.560	9.180	9.560	6.534	10,246,600
2022-11-17	9.250	9.380	9.150	9.200	6.288	7,339,200
2022-11-16	9.280	9.350	9.170	9.200	6.288	7,217,200
2022-11-15	8.990	9.200	8.950	9.200	6.288	6,050,200
2022-11-14	8.800	9.020	8.730	9.000	6.151	11,365,300
2022-11-11	8.720	8.940	8.620	8.700	5.946	18,226,400

← NewerPage 16 of 21 · 1,226 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.