DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.350	7.650	7.330	7.490	7.490	5,141,300
2026-07-21	7.340	7.600	7.310	7.350	7.350	8,241,300
2026-07-20	7.250	7.390	7.250	7.260	7.260	4,856,400
2026-07-17	7.290	7.370	7.120	7.250	7.250	5,317,800
2026-07-16	7.200	7.370	7.190	7.310	7.310	6,938,600
2026-07-15	7.150	7.280	7.130	7.200	7.200	5,366,400
2026-07-14	7.110	7.200	7.090	7.150	7.150	6,469,900
2026-07-13	7.240	7.340	7.100	7.150	7.150	7,010,900
2026-07-10	7.200	7.380	7.200	7.240	7.240	6,420,300
2026-07-09	7.360	7.380	7.010	7.200	7.200	5,364,300
2026-07-08	7.300	7.400	7.110	7.350	7.350	4,487,000
2026-07-07	7.380	7.420	7.220	7.300	7.300	9,328,400
2026-07-06	7.450	7.550	7.340	7.380	7.380	4,432,400
2026-07-03	7.300	7.480	7.300	7.400	7.400	1,953,700
2026-07-02	7.300	7.380	7.210	7.300	7.300	3,890,300
2026-07-01	7.500	7.510	7.200	7.300	7.300	4,515,200
2026-06-30	7.700	7.700	7.320	7.500	7.500	4,441,000
2026-06-29	7.600	7.800	7.580	7.600	7.600	3,463,700
2026-06-26	7.780	7.840	7.560	7.600	7.600	4,564,000
2026-06-25	7.930	7.960	7.610	7.780	7.780	5,186,500
2026-06-24	8.040	8.040	7.810	7.930	7.930	4,424,000
2026-06-23	8.000	8.150	7.910	8.060	8.060	2,425,900
2026-06-22	8.140	8.150	7.850	8.000	8.000	5,817,400
2026-06-19	8.400	8.450	8.100	8.140	8.140	9,283,600
2026-06-18	8.410	8.500	8.380	8.400	8.400	3,498,500
2026-06-17	8.310	8.430	8.310	8.410	8.410	1,090,200
2026-06-16	8.480	8.500	8.310	8.310	8.310	2,880,000
2026-06-15	8.580	8.750	8.380	8.380	8.380	9,782,500
2026-06-11	8.600	8.620	8.220	8.580	8.580	3,248,100
2026-06-10	8.780	8.900	8.580	8.600	8.600	3,051,400
2026-06-09	8.870	9.000	8.780	8.780	8.780	1,803,200
2026-06-08	9.000	9.030	8.870	8.870	8.870	2,430,400
2026-06-05	9.180	9.180	8.980	8.980	8.980	1,685,500
2026-06-04	9.120	9.200	9.010	9.180	9.180	1,457,500
2026-06-03	9.010	9.120	9.000	9.120	9.120	2,691,000
2026-06-02	9.040	9.040	8.960	9.010	9.010	846,800
2026-06-01	9.100	9.100	9.000	9.020	9.020	731,200
2026-05-29	9.050	9.150	9.000	9.100	9.100	4,838,700
2026-05-28	9.110	9.110	8.810	9.030	9.030	2,775,600
2026-05-26	9.140	9.140	9.070	9.110	9.110	1,767,200
2026-05-25	9.080	9.200	9.080	9.140	9.140	1,007,900
2026-05-22	9.260	9.340	9.160	9.190	9.190	720,700
2026-05-21	9.370	9.380	9.200	9.260	9.260	1,405,500
2026-05-20	9.490	9.490	9.310	9.350	9.350	8,381,100
2026-05-19	9.680	9.680	9.590	9.660	9.360	1,242,800
2026-05-18	9.600	9.680	9.570	9.680	9.379	1,493,500
2026-05-15	9.590	9.700	9.550	9.570	9.273	828,100
2026-05-14	9.620	9.650	9.450	9.590	9.292	840,500
2026-05-13	9.660	9.660	9.600	9.620	9.321	945,300
2026-05-12	9.770	9.800	9.600	9.650	9.350	1,229,600
2026-05-11	9.620	9.700	9.610	9.620	9.321	1,053,500
2026-05-08	9.570	9.770	9.570	9.620	9.321	1,936,400
2026-05-07	9.450	9.570	9.450	9.530	9.234	1,493,500
2026-05-06	9.490	9.520	9.310	9.450	9.157	1,881,200
2026-05-05	9.520	9.540	9.430	9.490	9.195	1,339,700
2026-05-04	9.590	9.660	9.420	9.500	9.205	2,280,900
2026-04-30	9.510	9.600	9.510	9.590	9.292	731,000
2026-04-29	9.510	9.690	9.500	9.510	9.215	2,103,800
2026-04-28	9.990	9.990	9.300	9.500	9.205	7,303,200
2026-04-27	10.020	10.040	9.910	9.990	9.680	642,600

← NewerPage 2 of 3 · 125 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.