DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	10.680	10.820	10.680	10.780	10.445	3,181,400
2026-01-22	10.700	10.740	10.660	10.680	10.348	1,451,800
2026-01-21	10.720	10.800	10.660	10.700	10.368	1,941,700
2026-01-20	10.800	10.860	10.640	10.640	10.310	1,514,700
2026-01-19	10.640	10.800	10.640	10.800	10.465	1,848,400
2026-01-16	10.680	10.720	10.620	10.620	10.290	1,408,100
2026-01-15	10.560	10.700	10.560	10.600	10.271	3,592,900
2026-01-14	10.720	10.800	10.560	10.560	10.232	3,093,400
2026-01-13	10.800	10.820	10.640	10.660	10.329	3,520,300
2026-01-12	10.660	10.820	10.600	10.800	10.465	3,777,200
2026-01-09	10.700	10.740	10.660	10.660	10.329	2,571,600
2026-01-08	10.700	10.800	10.660	10.700	10.368	2,747,900
2026-01-07	10.720	10.840	10.620	10.640	10.310	2,725,700
2026-01-06	10.620	10.760	10.500	10.720	10.387	2,843,100
2026-01-05	10.680	10.760	10.520	10.520	10.193	2,562,700
2026-01-02	10.560	10.680	10.520	10.680	10.348	1,166,500
2025-12-29	10.380	10.540	10.360	10.540	10.213	3,084,200
2025-12-26	10.420	10.420	10.320	10.380	10.058	889,300
2025-12-23	10.420	10.420	10.320	10.400	10.077	1,017,900
2025-12-22	10.400	10.420	10.300	10.420	10.096	1,285,400
2025-12-19	10.300	10.400	10.280	10.400	10.077	3,603,700
2025-12-18	10.220	10.320	10.220	10.300	9.980	2,648,100
2025-12-17	10.320	10.360	10.220	10.220	9.903	2,861,900
2025-12-16	10.300	10.400	10.280	10.300	9.980	3,499,800
2025-12-15	10.300	10.420	10.300	10.300	9.980	3,851,000
2025-12-12	10.220	10.360	10.220	10.280	9.961	2,697,000
2025-12-11	10.340	10.420	10.220	10.220	9.903	3,745,800
2025-12-10	10.420	10.440	10.340	10.340	10.019	1,494,900
2025-12-09	10.440	10.460	10.360	10.400	10.077	853,600
2025-12-05	10.400	10.440	10.300	10.440	10.116	1,594,400
2025-12-04	10.340	10.460	10.260	10.320	10.000	3,160,500
2025-12-03	10.500	10.540	10.340	10.340	10.019	1,865,800
2025-12-02	10.500	10.500	10.380	10.500	10.174	839,800
2025-12-01	10.520	10.580	10.380	10.400	10.077	945,500
2025-11-28	10.480	10.540	10.400	10.500	10.174	3,161,100
2025-11-27	10.520	10.520	10.400	10.480	10.155	1,490,900
2025-11-26	10.360	10.500	10.280	10.460	10.135	2,889,000
2025-11-25	10.540	10.580	10.360	10.360	10.038	4,039,300
2025-11-24	10.220	10.540	10.220	10.500	10.174	4,073,500
2025-11-21	10.180	10.260	10.040	10.220	9.903	1,954,900
2025-11-20	10.100	10.180	10.000	10.000	9.689	2,744,700
2025-11-19	9.940	10.180	9.940	10.000	9.689	2,182,300
2025-11-18	10.100	10.200	9.930	9.930	9.622	2,092,100
2025-11-17	9.900	10.120	9.860	10.100	9.786	2,521,400
2025-11-14	9.980	10.000	9.900	9.900	9.593	3,411,200
2025-11-13	10.000	10.100	9.930	9.940	9.631	6,217,900
2025-11-12	10.000	10.120	10.000	10.080	9.767	2,632,500
2025-11-11	10.100	10.140	9.950	10.000	9.689	5,578,200
2025-11-10	10.100	10.280	10.060	10.080	9.767	3,164,000
2025-11-07	10.100	10.200	9.990	10.080	9.767	4,733,600
2025-11-06	10.100	10.240	9.980	10.100	9.786	5,960,300
2025-11-05	10.320	10.440	10.020	10.100	9.786	9,375,400
2025-11-04	10.880	10.960	10.200	10.200	9.883	17,854,400
2025-11-03	11.300	11.300	10.980	11.120	10.310	4,641,600
2025-10-30	11.200	11.340	11.200	11.280	10.458	2,656,000
2025-10-29	11.180	11.260	11.100	11.160	10.347	1,745,900
2025-10-28	11.000	11.200	10.980	11.160	10.347	2,028,800
2025-10-27	11.300	11.300	10.960	10.980	10.180	3,891,300
2025-10-24	11.360	11.360	11.260	11.300	10.476	1,774,600
2025-10-23	11.300	11.380	11.280	11.380	10.551	2,416,800

← NewerPage 4 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.