DMCI Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	7.900	7.900	7.680	7.790	4.691	2,999,900
2021-11-18	7.870	7.970	7.770	7.900	4.757	6,927,400
2021-11-17	7.720	7.880	7.720	7.850	4.727	5,249,500
2021-11-16	7.600	7.770	7.590	7.700	4.637	9,865,200
2021-11-15	7.830	7.900	7.430	7.650	4.607	18,341,000
2021-11-12	7.960	8.000	7.650	7.910	4.763	13,237,600
2021-11-11	8.020	8.200	7.900	7.960	4.793	5,525,500
2021-11-10	8.200	8.430	8.000	8.000	4.818	21,297,801
2021-11-09	7.800	8.180	7.800	8.180	4.926	21,651,500
2021-11-08	7.840	7.840	7.620	7.650	4.607	10,654,900
2021-11-05	7.840	7.840	7.700	7.800	4.697	7,701,900
2021-11-04	7.920	7.920	7.780	7.850	4.727	5,468,600
2021-11-03	7.620	7.930	7.620	7.850	4.727	11,408,900
2021-11-02	7.580	7.760	7.250	7.600	4.577	34,834,699
2021-10-29	8.200	8.380	7.870	7.950	4.787	33,318,898
2021-10-28	8.760	8.780	8.050	8.220	4.950	29,279,500
2021-10-27	8.870	8.870	8.650	8.750	5.269	10,986,900
2021-10-26	8.830	8.920	8.700	8.880	5.347	9,662,700
2021-10-25	8.820	8.980	8.820	8.830	5.317	9,124,000
2021-10-22	8.660	8.850	8.600	8.780	5.287	16,414,900
2021-10-21	8.400	8.930	8.210	8.570	5.161	60,406,898
2021-10-20	9.200	9.280	8.650	8.770	4.992	84,736,203
2021-10-19	9.300	9.310	9.100	9.100	5.180	14,561,400
2021-10-18	9.220	9.420	9.170	9.320	5.305	17,174,000
2021-10-15	9.030	9.250	9.030	9.100	5.180	24,387,900
2021-10-14	9.250	9.260	9.000	9.000	5.123	18,565,000

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.