DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	11.240	11.300	11.100	11.160	9.782	1,668,200
2025-01-28	11.200	11.300	11.180	11.300	9.905	2,928,800
2025-01-27	11.340	11.340	11.160	11.200	9.817	877,400
2025-01-24	11.360	11.380	11.260	11.340	9.940	862,500
2025-01-23	11.140	11.480	11.100	11.460	10.045	3,910,900
2025-01-22	11.160	11.160	11.020	11.020	9.660	811,100
2025-01-21	11.160	11.160	11.040	11.160	9.782	677,500
2025-01-20	11.040	11.160	10.980	11.160	9.782	719,100
2025-01-17	11.040	11.040	10.940	11.040	9.677	2,978,700
2025-01-16	10.880	11.100	10.840	11.040	9.677	1,214,200
2025-01-15	10.800	10.920	10.720	10.880	9.537	1,165,600
2025-01-14	10.860	10.880	10.720	10.800	9.467	1,756,200
2025-01-13	10.900	10.920	10.780	10.860	9.519	1,510,200
2025-01-10	11.000	11.000	10.760	10.900	9.554	1,682,700
2025-01-09	10.920	10.980	10.820	10.980	9.625	1,070,300
2025-01-08	10.920	10.940	10.800	10.940	9.589	3,160,500
2025-01-07	10.940	10.940	10.760	10.900	9.554	1,221,100
2025-01-06	10.900	10.960	10.760	10.940	9.589	1,818,400
2025-01-03	10.800	10.920	10.660	10.900	9.554	3,021,400
2025-01-02	10.820	10.820	10.700	10.820	9.484	1,735,900
2024-12-27	10.760	10.820	10.640	10.820	9.484	1,114,700
2024-12-26	10.600	10.740	10.600	10.740	9.414	1,195,600
2024-12-23	10.420	10.600	10.380	10.520	9.221	1,954,100
2024-12-20	10.540	10.600	10.320	10.320	9.046	17,323,100
2024-12-19	10.500	10.600	10.400	10.480	9.186	1,210,400
2024-12-18	10.380	10.500	10.380	10.460	9.169	873,300
2024-12-17	10.520	10.520	10.280	10.280	9.011	4,633,300
2024-12-16	10.600	10.760	10.460	10.500	9.204	1,532,800
2024-12-13	10.620	10.840	10.500	10.540	9.239	4,582,000
2024-12-12	10.700	10.900	10.620	10.620	9.309	3,977,200
2024-12-11	10.940	11.020	10.700	10.700	9.379	5,617,800
2024-12-10	11.200	11.200	10.880	10.940	9.589	1,962,800
2024-12-09	11.180	11.200	11.000	11.200	9.817	4,098,300
2024-12-06	11.080	11.180	10.900	11.180	9.800	1,578,200
2024-12-05	11.000	11.100	10.860	11.100	9.730	2,138,500
2024-12-04	10.840	11.080	10.820	10.960	9.607	2,836,400
2024-12-03	10.780	10.980	10.760	10.800	9.467	1,437,300
2024-12-02	10.680	10.840	10.600	10.780	9.449	866,200
2024-11-29	10.540	10.660	10.500	10.660	9.344	1,471,100
2024-11-28	10.540	10.600	10.460	10.520	9.221	1,595,200
2024-11-27	10.660	10.660	10.460	10.520	9.221	2,212,600
2024-11-26	10.700	10.700	10.460	10.540	9.239	3,171,000
2024-11-25	10.320	10.720	10.320	10.720	9.397	5,384,800
2024-11-22	10.240	10.460	10.240	10.320	9.046	6,611,100
2024-11-21	10.480	10.700	10.220	10.220	8.958	7,134,100
2024-11-20	10.600	10.620	10.380	10.420	9.134	7,098,200
2024-11-19	10.640	10.880	10.540	10.600	9.291	2,944,200
2024-11-18	10.700	11.000	10.580	10.600	9.291	2,285,300
2024-11-15	10.600	10.920	10.580	10.700	9.379	1,679,800
2024-11-14	10.680	10.860	10.560	10.600	9.291	1,534,900
2024-11-13	10.880	10.900	10.680	10.680	9.362	1,654,800
2024-11-12	10.700	10.900	10.700	10.820	9.484	3,962,600
2024-11-11	11.200	11.200	10.700	10.700	9.379	4,637,800
2024-11-08	11.020	11.200	10.940	11.200	9.817	945,200
2024-11-07	11.240	11.240	10.940	11.000	9.642	5,874,900
2024-11-06	11.200	11.260	11.180	11.220	9.835	823,000
2024-11-05	11.220	11.260	11.180	11.200	9.817	1,044,100
2024-11-04	11.200	11.260	11.200	11.220	9.835	1,600,300
2024-10-31	11.200	11.220	11.120	11.200	9.817	1,656,700
2024-10-30	11.180	11.220	11.020	11.220	9.835	3,132,000

← NewerPage 8 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.