DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.580	10.580	10.380	10.380	9.624	7,500,600
2025-07-28	10.620	10.620	10.500	10.500	9.735	2,463,800
2025-07-25	10.600	10.700	10.400	10.620	9.846	7,837,800
2025-07-24	10.540	10.660	10.460	10.480	9.716	7,427,300
2025-07-23	10.600	10.600	10.500	10.500	9.735	6,646,200
2025-07-22	10.600	10.640	10.480	10.600	9.828	6,389,500
2025-07-21	10.680	10.700	10.540	10.600	9.828	2,852,100
2025-07-18	10.700	10.700	10.580	10.680	9.902	3,915,300
2025-07-17	10.720	10.720	10.660	10.700	9.920	1,093,100
2025-07-16	10.980	10.980	10.640	10.720	9.939	3,363,100
2025-07-15	10.900	11.000	10.820	10.980	10.180	3,010,200
2025-07-14	10.780	11.000	10.780	10.880	10.087	1,538,800
2025-07-11	10.900	11.000	10.720	10.780	9.994	1,985,800
2025-07-10	11.000	11.140	10.760	10.760	9.976	2,294,200
2025-07-09	11.140	11.140	11.000	11.000	10.198	1,773,900
2025-07-08	11.040	11.140	11.040	11.100	10.291	1,273,300
2025-07-07	11.100	11.160	11.020	11.100	10.291	1,278,500
2025-07-04	11.040	11.200	11.040	11.100	10.291	1,261,000
2025-07-03	11.100	11.280	11.020	11.280	10.458	4,657,500
2025-07-02	11.040	11.100	10.960	11.100	10.291	867,100
2025-07-01	10.900	11.140	10.860	11.040	10.235	2,718,900
2025-06-30	11.140	11.140	10.840	10.900	10.106	2,828,600
2025-06-27	10.740	11.180	10.740	11.180	10.365	5,752,200
2025-06-26	10.600	10.740	10.600	10.740	9.957	842,800
2025-06-25	10.700	10.740	10.520	10.520	9.753	1,779,500
2025-06-24	10.680	10.740	10.560	10.700	9.920	2,280,100
2025-06-23	10.560	10.680	10.440	10.680	9.902	3,573,000
2025-06-20	10.680	10.780	10.600	10.660	9.883	2,247,000
2025-06-19	10.680	10.700	10.640	10.660	9.883	5,692,000
2025-06-18	10.660	10.700	10.660	10.660	9.883	756,200
2025-06-17	10.660	10.700	10.520	10.660	9.883	4,786,700
2025-06-16	10.680	10.740	10.600	10.600	9.828	755,600
2025-06-13	10.700	10.860	10.600	10.680	9.902	2,745,800
2025-06-11	10.840	11.000	10.700	10.700	9.920	966,700
2025-06-10	10.740	10.900	10.620	10.860	10.069	2,655,900
2025-06-09	10.540	10.700	10.500	10.700	9.920	1,871,700
2025-06-05	10.500	10.600	10.500	10.600	9.828	1,562,400
2025-06-04	10.540	10.600	10.360	10.440	9.679	4,256,900
2025-06-03	10.300	10.580	10.300	10.460	9.698	4,322,600
2025-06-02	10.500	10.500	10.260	10.260	9.512	5,530,300
2025-05-30	10.700	10.820	10.360	10.360	9.605	8,784,300
2025-05-29	10.700	10.800	10.640	10.640	9.865	1,901,900
2025-05-28	10.620	10.800	10.620	10.660	9.883	1,553,300
2025-05-27	10.620	10.720	10.580	10.620	9.846	1,743,600
2025-05-26	10.640	10.640	10.540	10.600	9.828	1,022,600
2025-05-23	10.660	10.660	10.500	10.640	9.865	1,759,600
2025-05-22	10.600	10.660	10.460	10.660	9.883	1,755,400
2025-05-21	10.480	10.680	10.380	10.680	9.902	1,466,500
2025-05-20	10.500	10.500	10.120	10.400	9.642	3,459,100
2025-05-19	10.580	10.600	10.480	10.500	9.735	1,283,400
2025-05-16	10.560	10.600	10.320	10.580	9.809	1,201,200
2025-05-15	10.600	10.600	10.360	10.400	9.642	2,871,800
2025-05-14	10.660	10.660	10.500	10.500	9.735	2,933,600
2025-05-13	10.700	10.700	10.540	10.640	9.865	2,922,200
2025-05-09	10.620	10.700	10.480	10.700	9.920	1,487,900
2025-05-08	10.640	10.700	10.600	10.600	9.828	1,719,600
2025-05-07	10.620	10.780	10.600	10.640	9.865	1,513,200
2025-05-06	10.640	10.800	10.440	10.580	9.809	2,891,500
2025-05-05	10.780	10.860	10.620	10.620	9.846	1,729,400
2025-05-02	10.680	10.900	10.620	10.700	9.920	4,322,100

← NewerPage 6 of 21 · 1,225 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.