DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	10.700	10.780	10.600	10.600	9.828	1,332,700
2025-04-29	10.540	10.760	10.540	10.600	9.828	1,190,100
2025-04-28	10.700	10.880	10.540	10.540	9.772	2,752,900
2025-04-25	10.600	10.760	10.580	10.640	9.865	1,987,100
2025-04-24	10.580	10.660	10.420	10.560	9.790	5,036,900
2025-04-23	10.580	10.580	10.540	10.560	9.790	2,508,300
2025-04-22	10.660	10.700	10.500	10.580	9.809	3,785,300
2025-04-21	10.700	10.720	10.640	10.700	9.920	2,273,900
2025-04-16	10.660	10.800	10.620	10.700	9.920	2,040,900
2025-04-15	10.680	10.820	10.600	10.800	10.013	5,291,600
2025-04-14	10.680	10.800	10.620	10.660	9.883	1,817,200
2025-04-11	10.680	10.680	10.500	10.680	9.902	1,590,400
2025-04-10	10.580	10.880	10.500	10.680	9.902	3,279,300
2025-04-08	10.500	10.900	10.480	10.500	9.735	12,970,000
2025-04-07	11.480	11.480	10.980	11.000	9.642	7,026,600
2025-04-04	11.440	11.540	11.400	11.500	10.080	1,851,600
2025-04-03	11.580	11.600	11.440	11.500	10.080	4,377,100
2025-04-02	11.480	11.600	11.480	11.600	10.168	2,966,900
2025-03-31	11.400	11.480	11.240	11.480	10.063	3,876,300
2025-03-28	11.380	11.460	11.300	11.400	9.993	1,087,100
2025-03-27	11.200	11.400	11.200	11.260	9.870	818,400
2025-03-26	11.280	11.360	11.180	11.240	9.852	2,773,800
2025-03-25	11.480	11.480	11.080	11.140	9.765	8,138,400
2025-03-24	11.740	11.740	11.500	11.500	10.080	1,074,500
2025-03-21	11.820	11.860	11.600	11.740	10.291	6,895,600
2025-03-20	11.600	11.820	11.500	11.820	10.361	3,128,200
2025-03-19	11.620	11.640	11.500	11.500	10.080	761,600
2025-03-18	11.600	11.720	11.540	11.680	10.238	1,426,100
2025-03-17	11.400	11.700	11.340	11.480	10.063	2,171,600
2025-03-14	11.460	11.520	11.300	11.400	9.993	1,850,000
2025-03-13	11.460	11.620	11.380	11.580	10.150	3,824,900
2025-03-12	11.360	11.500	11.340	11.460	10.045	1,339,700
2025-03-11	11.600	11.600	11.360	11.400	9.993	1,041,700
2025-03-10	11.320	11.620	11.320	11.360	9.958	2,206,900
2025-03-07	11.300	11.400	11.300	11.300	9.905	909,200
2025-03-06	11.360	11.420	11.220	11.280	9.888	1,460,100
2025-03-05	11.240	11.300	11.140	11.300	9.905	2,723,200
2025-03-04	11.280	11.320	11.200	11.220	9.835	1,087,200
2025-03-03	11.420	11.440	11.240	11.320	9.923	1,896,900
2025-02-28	11.520	11.540	11.200	11.200	9.817	7,201,100
2025-02-27	11.500	11.540	11.380	11.500	10.080	3,210,800
2025-02-26	11.480	11.580	11.280	11.500	10.080	4,261,300
2025-02-25	11.440	11.560	11.280	11.400	9.993	1,947,400
2025-02-24	11.400	11.500	11.300	11.440	10.028	1,736,700
2025-02-21	11.500	11.620	11.360	11.420	10.010	2,034,900
2025-02-20	11.760	11.780	11.440	11.500	10.080	6,539,000
2025-02-19	11.640	11.820	11.580	11.760	10.308	9,188,000
2025-02-18	11.480	11.640	11.360	11.640	10.203	6,771,800
2025-02-17	11.020	11.540	11.000	11.540	10.115	9,697,500
2025-02-14	11.020	11.160	11.000	11.040	9.677	4,931,100
2025-02-13	11.080	11.120	11.000	11.020	9.660	4,328,000
2025-02-12	11.100	11.120	11.000	11.000	9.642	525,000
2025-02-11	11.100	11.180	10.980	11.100	9.730	3,766,200
2025-02-10	11.000	11.180	11.000	11.100	9.730	1,715,600
2025-02-07	11.200	11.200	10.980	11.000	9.642	2,768,600
2025-02-06	11.140	11.180	11.000	11.000	9.642	3,166,200
2025-02-05	11.100	11.200	10.980	11.040	9.677	4,950,300
2025-02-04	10.920	11.160	10.920	11.100	9.730	1,114,000
2025-02-03	10.920	11.180	10.900	10.920	9.572	2,904,000
2025-01-31	11.180	11.180	10.900	10.900	9.554	10,924,800

← NewerPage 7 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.