DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	9.670	9.920	9.560	9.800	6.228	9,807,500
2022-08-11	9.540	9.690	9.490	9.670	6.146	4,374,000
2022-08-10	9.420	9.550	9.260	9.400	5.974	4,947,000
2022-08-09	9.280	9.430	9.200	9.400	5.974	2,883,200
2022-08-08	9.230	9.250	8.970	9.250	5.879	6,324,100
2022-08-05	9.290	9.310	9.210	9.230	5.866	3,494,300
2022-08-04	9.490	9.490	9.320	9.330	5.929	1,450,900
2022-08-03	9.350	9.490	9.240	9.490	6.031	7,146,700
2022-08-02	9.250	9.400	9.250	9.250	5.879	2,608,100
2022-08-01	9.470	9.520	9.200	9.270	5.891	5,449,900
2022-07-29	9.700	9.710	9.500	9.500	6.038	5,316,200
2022-07-28	9.620	9.730	9.620	9.700	6.165	3,652,500
2022-07-27	9.500	9.730	9.490	9.620	6.114	12,727,100
2022-07-26	9.450	9.720	9.370	9.550	6.069	11,712,400
2022-07-25	9.470	9.500	9.300	9.450	6.006	3,574,000
2022-07-22	9.440	9.510	9.250	9.500	6.038	8,293,100
2022-07-21	9.310	9.550	9.310	9.500	6.038	16,638,600
2022-07-20	9.000	9.330	8.990	9.310	5.917	26,842,000
2022-07-19	8.790	9.000	8.650	9.000	5.720	5,601,200
2022-07-18	8.600	8.790	8.490	8.790	5.586	6,758,700
2022-07-15	8.940	8.940	8.710	8.760	5.567	2,440,900
2022-07-14	8.990	9.000	8.730	8.900	5.656	7,723,300
2022-07-13	9.000	9.030	8.840	9.000	5.720	4,293,800
2022-07-12	8.720	9.030	8.690	9.030	5.739	8,839,700
2022-07-11	8.840	8.950	8.640	8.710	5.535	2,983,000
2022-07-08	8.890	8.940	8.810	8.840	5.618	2,362,400
2022-07-07	8.980	8.980	8.880	8.900	5.656	2,438,000
2022-07-06	8.940	9.000	8.920	8.980	5.707	4,844,000
2022-07-05	8.680	8.970	8.680	8.920	5.669	7,389,400
2022-07-04	8.810	8.810	8.660	8.700	5.529	994,300
2022-07-01	8.800	8.850	8.700	8.810	5.599	2,039,000
2022-06-30	8.830	8.850	8.560	8.820	5.605	9,207,900
2022-06-29	8.700	8.880	8.680	8.810	5.599	3,732,700
2022-06-28	8.520	8.740	8.500	8.700	5.529	4,381,600
2022-06-27	8.590	8.670	8.460	8.560	5.440	3,591,000
2022-06-24	8.340	8.590	8.320	8.590	5.459	8,640,700
2022-06-23	8.620	8.620	8.320	8.350	5.307	6,417,300
2022-06-22	8.650	8.680	8.550	8.620	5.478	3,652,700
2022-06-21	8.500	8.640	8.400	8.600	5.466	4,866,200
2022-06-20	8.700	8.700	8.480	8.500	5.402	1,190,800
2022-06-17	8.690	8.700	8.500	8.700	5.529	2,587,700
2022-06-16	8.540	8.770	8.540	8.740	5.555	5,704,400
2022-06-15	8.500	8.750	8.470	8.500	5.402	4,686,200
2022-06-14	8.320	8.630	8.320	8.520	5.415	8,188,400
2022-06-13	8.420	8.460	8.330	8.450	5.370	10,221,900
2022-06-10	8.960	9.000	8.600	8.620	5.478	14,609,200
2022-06-09	9.280	9.290	8.970	9.100	5.783	5,994,700
2022-06-08	9.170	9.280	9.140	9.280	5.898	7,872,600
2022-06-07	9.050	9.150	9.040	9.120	5.796	3,624,100
2022-06-06	9.290	9.290	8.950	9.050	5.752	6,752,300
2022-06-03	9.200	9.330	9.200	9.300	5.910	12,673,400
2022-06-02	9.080	9.220	8.990	9.180	5.834	18,279,600
2022-06-01	9.000	9.130	8.950	8.990	5.713	21,868,199
2022-05-31	9.040	9.040	8.940	9.000	5.720	13,123,700
2022-05-30	8.810	9.010	8.750	8.900	5.656	2,586,800
2022-05-27	8.960	8.960	8.700	8.800	5.593	3,087,700
2022-05-26	9.050	9.050	8.800	8.800	5.593	3,686,500
2022-05-25	8.880	9.050	8.840	9.050	5.752	21,225,400
2022-05-24	8.900	8.920	8.850	8.870	5.637	3,853,600
2022-05-23	8.910	9.010	8.810	8.940	5.682	6,442,200

← NewerPage 18 of 21 · 1,222 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.