DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	8.520	8.590	8.450	8.500	5.119	2,699,700
2022-02-17	8.600	8.700	8.490	8.540	5.143	6,408,600
2022-02-16	8.500	8.640	8.480	8.580	5.167	9,021,300
2022-02-15	8.400	8.540	8.360	8.470	5.101	6,146,700
2022-02-14	8.400	8.480	8.320	8.420	5.070	3,818,900
2022-02-11	8.500	8.500	8.350	8.400	5.058	3,368,200
2022-02-10	8.580	8.610	8.440	8.470	5.101	6,293,400
2022-02-09	8.440	8.640	8.440	8.580	5.167	8,375,800
2022-02-08	8.300	8.480	8.300	8.370	5.040	2,941,600
2022-02-07	8.300	8.400	8.200	8.240	4.962	4,775,900
2022-02-04	8.400	8.410	8.260	8.300	4.998	3,670,000
2022-02-03	8.500	8.540	8.300	8.390	5.052	3,509,900
2022-02-02	8.420	8.580	8.410	8.490	5.113	5,788,600
2022-01-31	8.230	8.480	8.230	8.470	5.101	4,290,100
2022-01-28	8.200	8.340	8.190	8.230	4.956	5,442,600
2022-01-27	8.300	8.300	8.160	8.200	4.938	3,266,600
2022-01-26	8.270	8.360	8.200	8.270	4.980	3,654,900
2022-01-25	8.170	8.300	8.110	8.260	4.974	2,449,500
2022-01-24	8.360	8.360	8.140	8.190	4.932	5,785,900
2022-01-21	8.500	8.500	8.260	8.350	5.028	5,368,700
2022-01-20	8.510	8.570	8.470	8.510	5.125	2,843,500
2022-01-19	8.500	8.570	8.360	8.570	5.161	3,366,200
2022-01-18	8.540	8.650	8.460	8.500	5.119	2,986,500
2022-01-17	8.330	8.550	8.330	8.500	5.119	6,042,100
2022-01-14	8.400	8.470	8.310	8.310	5.004	4,891,800
2022-01-13	8.180	8.440	8.160	8.390	5.052	9,913,200
2022-01-12	7.990	8.160	7.980	8.140	4.902	9,216,400
2022-01-11	8.090	8.140	7.930	7.930	4.775	5,279,000
2022-01-10	8.000	8.180	7.900	8.090	4.872	8,237,600
2022-01-07	7.910	8.120	7.780	7.890	4.751	6,103,000
2022-01-06	7.950	7.950	7.800	7.910	4.763	4,445,200
2022-01-05	7.940	8.140	7.910	7.990	4.812	10,483,900
2022-01-03	7.720	7.960	7.700	7.910	4.763	7,119,100
2021-12-31	7.850	7.850	7.700	7.710	4.643	2,465,700
2021-12-29	7.700	7.880	7.650	7.860	4.733	6,865,500
2021-12-28	7.650	7.710	7.550	7.600	4.577	1,626,200
2021-12-27	7.670	7.670	7.500	7.580	4.565	5,467,100
2021-12-24	7.720	7.730	7.670	7.670	4.619	1,297,700
2021-12-23	7.680	7.730	7.620	7.700	4.637	1,944,200
2021-12-22	7.620	7.700	7.610	7.660	4.613	2,205,900
2021-12-21	7.730	7.740	7.560	7.620	4.589	3,991,300
2021-12-20	7.790	7.790	7.690	7.730	4.655	3,904,500
2021-12-17	7.850	7.850	7.780	7.790	4.691	3,284,600
2021-12-16	7.830	7.900	7.760	7.760	4.673	6,133,700
2021-12-15	7.950	7.980	7.770	7.830	4.715	3,448,200
2021-12-14	7.900	7.950	7.770	7.950	4.787	3,747,200
2021-12-13	7.900	7.950	7.750	7.860	4.733	5,223,200
2021-12-10	7.880	7.990	7.830	7.900	4.757	1,981,300
2021-12-09	8.010	8.050	7.860	7.870	4.739	6,193,400
2021-12-07	7.890	8.080	7.770	8.080	4.866	6,106,200
2021-12-06	7.970	8.050	7.890	7.890	4.751	2,567,400
2021-12-03	8.010	8.080	7.950	7.970	4.799	3,419,100
2021-12-02	7.900	8.070	7.880	7.980	4.805	5,829,700
2021-12-01	7.950	8.100	7.850	7.990	4.812	34,249,602
2021-11-29	7.500	8.140	7.310	8.140	4.902	48,662,102
2021-11-26	7.710	7.850	7.700	7.700	4.637	3,505,600
2021-11-25	7.950	7.950	7.680	7.700	4.637	6,983,000
2021-11-24	8.000	8.080	7.900	7.950	4.787	7,027,500
2021-11-23	7.700	7.950	7.610	7.950	4.787	7,281,600
2021-11-22	7.830	7.830	7.620	7.690	4.631	2,923,900

← NewerPage 20 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.