DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	9.200	9.200	8.280	8.450	5.776	35,061,602
2022-11-09	9.480	9.480	9.130	9.210	6.295	18,215,301
2022-11-08	9.590	9.610	9.380	9.430	6.445	7,201,200
2022-11-07	9.670	9.670	9.500	9.590	6.555	2,019,800
2022-11-04	9.680	9.750	9.600	9.670	6.609	3,225,200
2022-11-03	9.450	9.770	9.310	9.700	6.630	10,956,400
2022-11-02	9.500	9.550	9.200	9.300	6.356	11,154,700
2022-10-28	9.800	9.800	9.470	9.490	6.486	9,833,100
2022-10-27	9.580	9.770	9.500	9.760	6.671	12,527,900
2022-10-26	10.480	10.480	10.180	10.260	6.521	8,019,800
2022-10-25	10.480	10.580	10.420	10.480	6.660	13,127,400
2022-10-24	10.460	10.520	10.420	10.480	6.660	4,019,000
2022-10-21	10.440	10.500	10.240	10.460	6.648	7,279,700
2022-10-20	10.400	10.580	9.990	10.500	6.673	26,956,900
2022-10-19	10.280	10.440	10.240	10.300	6.546	11,184,100
2022-10-18	10.620	10.720	10.120	10.160	6.457	17,700,600
2022-10-17	10.140	10.600	10.040	10.600	6.737	13,789,600
2022-10-14	10.080	10.240	10.020	10.160	6.457	3,594,300
2022-10-13	10.200	10.200	10.020	10.040	6.381	1,674,700
2022-10-12	10.200	10.360	10.060	10.060	6.393	10,062,200
2022-10-11	10.000	10.400	9.970	10.200	6.482	7,938,800
2022-10-10	10.040	10.140	9.910	10.000	6.355	2,484,300
2022-10-07	10.120	10.220	10.020	10.140	6.444	3,624,800
2022-10-06	10.200	10.380	10.120	10.120	6.432	2,221,500
2022-10-05	10.400	10.500	10.080	10.200	6.482	7,777,200
2022-10-04	9.990	10.340	9.980	10.340	6.571	7,158,600
2022-10-03	9.800	9.890	9.630	9.800	6.228	2,053,000
2022-09-30	9.660	9.890	9.420	9.890	6.285	5,348,600
2022-09-29	9.800	9.950	9.800	9.800	6.228	3,257,900
2022-09-28	9.690	9.890	9.500	9.700	6.165	9,749,100
2022-09-27	10.000	10.100	9.640	9.700	6.165	7,979,600
2022-09-23	9.960	10.240	9.900	9.980	6.343	8,732,300
2022-09-22	10.200	10.260	9.980	9.980	6.343	9,252,000
2022-09-21	10.100	10.300	10.100	10.200	6.482	5,564,300
2022-09-20	10.360	10.580	10.100	10.100	6.419	8,742,500
2022-09-19	10.640	10.640	10.280	10.280	6.533	3,572,500
2022-09-16	10.200	10.660	10.200	10.660	6.775	11,746,100
2022-09-15	10.280	10.460	10.220	10.220	6.495	4,810,700
2022-09-14	10.100	10.440	10.020	10.280	6.533	11,206,500
2022-09-13	10.500	10.500	10.340	10.400	6.610	2,304,500
2022-09-12	10.520	10.720	10.520	10.580	6.724	4,299,500
2022-09-09	10.260	10.680	10.200	10.500	6.673	11,557,500
2022-09-08	10.180	10.300	10.180	10.300	6.546	4,376,100
2022-09-07	10.300	10.300	10.080	10.260	6.521	2,924,300
2022-09-06	10.120	10.320	10.020	10.300	6.546	5,230,500
2022-09-05	9.750	10.140	9.750	10.120	6.432	9,081,300
2022-09-02	9.410	9.770	9.410	9.730	6.184	2,535,700
2022-09-01	9.500	9.690	9.300	9.400	5.974	8,317,500
2022-08-31	9.720	9.850	9.500	9.500	6.038	8,816,100
2022-08-30	9.800	9.860	9.740	9.740	6.190	6,830,300
2022-08-26	9.900	9.950	9.880	9.900	6.292	1,699,600
2022-08-25	10.000	10.060	9.880	9.900	6.292	2,318,400
2022-08-24	9.860	10.160	9.860	9.920	6.304	2,989,300
2022-08-23	9.900	9.920	9.800	9.860	6.266	4,174,900
2022-08-22	10.060	10.160	9.930	9.950	6.324	2,261,100
2022-08-19	10.060	10.280	10.060	10.100	6.419	1,361,600
2022-08-18	10.100	10.240	10.100	10.100	6.419	3,433,100
2022-08-17	10.200	10.380	10.100	10.280	6.533	9,235,200
2022-08-16	10.000	10.220	9.910	10.200	6.482	7,851,100
2022-08-15	9.900	10.080	9.850	10.000	6.355	10,837,500

← NewerPage 17 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.