DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	8.800	8.960	8.750	8.940	5.682	9,984,400
2022-05-19	8.450	8.770	8.350	8.750	5.561	10,269,300
2022-05-18	8.350	8.520	8.300	8.500	5.402	7,133,700
2022-05-17	8.300	8.350	8.260	8.300	5.275	8,408,400
2022-05-16	8.100	8.300	8.100	8.280	5.262	24,233,100
2022-05-13	8.210	8.240	8.080	8.100	5.148	3,531,600
2022-05-12	8.100	8.220	8.080	8.220	5.224	4,553,700
2022-05-11	8.150	8.190	8.070	8.150	5.180	5,446,600
2022-05-10	8.410	8.570	8.000	8.200	5.211	12,187,800
2022-05-06	8.200	8.320	8.080	8.300	5.275	5,918,500
2022-05-05	8.100	8.380	8.080	8.250	5.243	2,769,100
2022-05-04	8.090	8.150	8.030	8.070	5.129	5,005,400
2022-05-02	8.300	8.300	7.980	8.090	5.141	6,295,700
2022-04-29	8.340	8.350	8.180	8.320	5.288	3,906,000
2022-04-28	8.200	8.380	8.180	8.340	5.300	2,273,900
2022-04-27	8.480	8.480	8.180	8.210	5.218	8,098,400
2022-04-26	8.450	8.540	8.320	8.530	5.421	3,007,500
2022-04-25	8.620	8.630	8.450	8.450	5.370	7,235,300
2022-04-22	8.700	8.820	8.650	8.780	5.580	2,382,000
2022-04-21	8.730	8.930	8.690	8.690	5.523	3,725,500
2022-04-20	8.780	8.780	8.600	8.660	5.504	2,988,000
2022-04-19	8.600	8.820	8.590	8.780	5.580	6,975,700
2022-04-18	8.720	8.720	8.510	8.600	5.466	3,179,500
2022-04-13	8.640	8.760	8.620	8.720	5.542	5,180,000
2022-04-12	8.770	8.830	8.560	8.560	5.440	11,178,600
2022-04-11	9.080	9.210	9.000	9.150	5.510	11,566,900
2022-04-08	9.160	9.190	9.000	9.110	5.486	9,389,500
2022-04-07	9.250	9.270	9.130	9.130	5.498	7,983,100
2022-04-06	9.110	9.270	9.050	9.220	5.552	7,596,900
2022-04-05	9.030	9.110	9.020	9.090	5.474	4,270,500
2022-04-04	9.000	9.090	8.980	9.030	5.438	3,997,000
2022-04-01	9.110	9.230	8.860	8.980	5.408	10,976,600
2022-03-31	8.800	9.050	8.800	9.030	5.438	3,591,400
2022-03-30	8.890	8.960	8.720	8.800	5.299	7,036,800
2022-03-29	9.200	9.200	8.800	8.980	5.408	5,806,800
2022-03-28	9.060	9.250	9.050	9.200	5.540	6,348,400
2022-03-25	9.140	9.150	8.960	9.040	5.444	7,372,000
2022-03-24	9.080	9.140	8.960	9.060	5.456	11,701,500
2022-03-23	8.890	9.080	8.890	9.000	5.420	2,012,800
2022-03-22	9.000	9.000	8.820	8.880	5.347	3,478,000
2022-03-21	9.000	9.220	8.820	9.000	5.420	9,694,300
2022-03-18	8.660	9.000	8.650	8.900	5.359	9,594,100
2022-03-17	8.510	8.750	8.510	8.650	5.209	4,493,400
2022-03-16	8.230	8.570	8.230	8.490	5.113	9,457,100
2022-03-15	8.450	8.450	7.650	8.190	4.932	17,412,199
2022-03-14	8.940	8.950	8.390	8.480	5.107	15,699,800
2022-03-11	9.190	9.200	8.930	8.940	5.384	6,629,700
2022-03-10	9.000	9.230	8.860	9.120	5.492	7,686,800
2022-03-09	9.240	9.290	8.860	9.050	5.450	16,082,400
2022-03-08	9.700	9.850	9.100	9.230	5.558	24,195,400
2022-03-07	9.190	9.570	8.950	9.500	5.721	32,206,000
2022-03-04	9.330	9.510	9.080	9.200	5.540	20,391,699
2022-03-03	9.150	9.350	9.150	9.270	5.582	23,082,900
2022-03-02	8.860	9.070	8.800	8.920	5.372	19,546,699
2022-03-01	8.610	8.860	8.610	8.720	5.251	19,324,900
2022-02-28	8.250	8.580	8.250	8.480	5.107	19,317,000
2022-02-24	8.400	8.600	8.150	8.250	4.968	14,523,100
2022-02-23	8.400	8.440	8.370	8.400	5.058	3,027,500
2022-02-22	8.480	8.480	8.340	8.430	5.076	1,984,200
2022-02-21	8.500	8.540	8.270	8.490	5.113	5,503,700

← NewerPage 19 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.