DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.300	11.380	11.280	11.380	10.551	2,416,800
2025-10-22	11.300	11.400	11.220	11.240	10.421	1,156,200
2025-10-21	11.100	11.400	10.900	11.300	10.476	4,047,500
2025-10-20	11.200	11.300	11.060	11.200	10.384	1,648,200
2025-10-17	11.420	11.420	11.200	11.200	10.384	1,225,000
2025-10-16	11.280	11.460	11.180	11.420	10.588	4,193,700
2025-10-15	11.440	11.480	11.040	11.040	10.235	6,166,800
2025-10-14	11.500	11.620	11.420	11.500	10.662	4,213,100
2025-10-13	11.400	11.500	11.300	11.500	10.662	3,467,200
2025-10-10	11.340	11.420	11.280	11.420	10.588	6,568,000
2025-10-09	11.380	11.400	11.260	11.300	10.476	1,314,200
2025-10-08	11.360	11.400	11.320	11.380	10.551	1,458,900
2025-10-07	11.340	11.400	11.280	11.360	10.532	4,581,800
2025-10-06	11.520	11.620	11.320	11.340	10.514	3,135,500
2025-10-03	11.360	11.580	11.300	11.580	10.736	4,398,700
2025-10-02	11.340	11.340	11.280	11.320	10.495	2,437,300
2025-10-01	11.160	11.320	11.160	11.320	10.495	1,739,200
2025-09-30	11.200	11.300	11.000	11.300	10.476	2,043,200
2025-09-29	11.000	11.300	11.000	11.200	10.384	3,792,900
2025-09-26	11.000	11.100	10.920	11.000	10.198	3,001,600
2025-09-25	11.200	11.200	10.900	11.000	10.198	5,453,300
2025-09-24	11.240	11.340	11.120	11.200	10.384	1,939,100
2025-09-23	11.380	11.380	11.200	11.240	10.421	2,628,000
2025-09-22	11.300	11.420	11.300	11.400	10.569	1,695,000
2025-09-19	11.540	11.540	11.220	11.280	10.458	5,334,500
2025-09-18	11.500	11.540	11.420	11.540	10.699	5,898,400
2025-09-17	11.300	11.620	11.280	11.500	10.662	6,496,100
2025-09-16	11.020	11.300	11.020	11.300	10.476	4,865,700
2025-09-15	11.200	11.200	11.000	11.120	10.310	1,865,300
2025-09-12	11.060	11.220	11.020	11.220	10.402	7,756,300
2025-09-11	11.100	11.200	10.980	11.060	10.254	2,186,300
2025-09-10	11.040	11.200	10.980	11.200	10.384	4,381,600
2025-09-09	10.920	11.100	10.820	11.080	10.273	10,387,600
2025-09-08	10.480	10.980	10.480	10.940	10.143	11,455,700
2025-09-05	10.460	10.520	10.440	10.520	9.753	1,296,800
2025-09-04	10.420	10.500	10.360	10.420	9.661	1,334,400
2025-09-03	10.600	10.600	10.320	10.420	9.661	1,982,500
2025-09-02	10.600	10.660	10.500	10.580	9.809	1,047,300
2025-09-01	10.700	10.740	10.460	10.600	9.828	1,394,100
2025-08-29	10.620	10.760	10.540	10.760	9.976	7,604,200
2025-08-28	10.300	10.620	10.300	10.620	9.846	5,506,500
2025-08-27	10.200	10.300	10.120	10.300	9.549	4,086,500
2025-08-26	10.140	10.260	10.100	10.100	9.364	3,782,800
2025-08-22	10.240	10.300	10.140	10.200	9.457	3,456,300
2025-08-20	10.300	10.300	10.140	10.200	9.457	3,052,200
2025-08-19	10.240	10.280	10.100	10.240	9.494	3,158,400
2025-08-18	10.360	10.380	10.220	10.220	9.475	1,692,900
2025-08-15	10.300	10.340	10.200	10.340	9.586	2,977,600
2025-08-14	10.300	10.340	10.200	10.300	9.549	2,558,300
2025-08-13	10.300	10.320	10.160	10.300	9.549	3,925,200
2025-08-12	10.180	10.260	10.140	10.260	9.512	1,608,000
2025-08-11	10.260	10.280	10.120	10.200	9.457	3,495,900
2025-08-08	10.220	10.360	10.160	10.260	9.512	3,206,200
2025-08-07	10.260	10.260	10.100	10.200	9.457	1,280,300
2025-08-06	10.240	10.260	10.080	10.220	9.475	3,484,900
2025-08-05	10.160	10.360	10.000	10.200	9.457	7,289,600
2025-08-04	10.240	10.260	10.060	10.160	9.420	7,822,100
2025-08-01	10.360	10.360	10.180	10.240	9.494	7,283,000
2025-07-31	10.360	10.460	10.260	10.260	9.512	6,304,700
2025-07-30	10.460	10.460	10.260	10.360	9.605	7,050,900

← NewerPage 5 of 21 · 1,223 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.