DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.180	11.220	11.120	11.200	9.817	3,192,500
2024-10-28	11.540	11.640	11.440	11.540	9.695	4,176,600
2024-10-25	11.400	11.580	11.380	11.540	9.695	1,632,600
2024-10-24	11.680	11.680	11.300	11.300	9.493	5,762,400
2024-10-23	11.780	11.820	11.640	11.700	9.829	1,354,300
2024-10-22	11.760	11.800	11.720	11.800	9.913	1,982,000
2024-10-21	11.880	11.880	11.700	11.740	9.863	2,192,600
2024-10-18	11.900	11.940	11.780	11.880	9.980	2,424,000
2024-10-17	12.000	12.100	11.880	11.880	9.980	5,547,500
2024-10-16	11.820	12.400	11.780	12.400	10.417	25,542,500
2024-10-15	11.860	12.020	11.720	11.720	9.846	6,797,000
2024-10-14	11.800	11.880	11.760	11.840	9.947	2,748,100
2024-10-11	11.640	11.860	11.640	11.760	9.880	2,731,300
2024-10-10	11.880	11.920	11.600	11.620	9.762	2,579,500
2024-10-09	11.920	11.920	11.800	11.840	9.947	1,084,900
2024-10-08	11.940	11.960	11.860	11.900	9.997	1,734,300
2024-10-07	11.540	12.060	11.540	11.980	10.064	8,163,500
2024-10-04	11.500	11.600	11.500	11.540	9.695	1,156,600
2024-10-03	11.400	11.520	11.380	11.480	9.644	1,677,300
2024-10-02	11.460	11.500	11.260	11.380	9.560	3,624,500
2024-10-01	11.500	11.560	11.460	11.500	9.661	1,756,800
2024-09-30	11.600	11.740	11.320	11.500	9.661	2,849,300
2024-09-27	11.700	11.700	11.520	11.600	9.745	2,643,700
2024-09-26	11.680	11.760	11.580	11.700	9.829	2,885,800
2024-09-25	11.740	11.840	11.700	11.700	9.829	1,322,300
2024-09-24	11.740	12.100	11.600	11.700	9.829	5,162,300
2024-09-23	11.700	11.840	11.700	11.740	9.863	1,584,600
2024-09-20	11.800	11.920	11.660	11.700	9.829	4,292,800
2024-09-19	11.700	11.860	11.700	11.800	9.913	4,221,100
2024-09-18	11.740	11.900	11.720	11.720	9.846	1,663,900
2024-09-17	11.780	11.900	11.700	11.700	9.829	1,458,300
2024-09-16	11.720	11.840	11.640	11.740	9.863	570,300
2024-09-13	11.700	11.900	11.620	11.620	9.762	1,476,100
2024-09-12	11.700	11.780	11.580	11.760	9.880	2,659,200
2024-09-11	11.600	11.700	11.420	11.440	9.611	3,701,200
2024-09-10	11.700	11.800	11.540	11.540	9.695	1,505,500
2024-09-09	11.680	11.860	11.540	11.540	9.695	1,922,900
2024-09-06	11.600	11.760	11.600	11.700	9.829	1,532,700
2024-09-05	11.700	11.800	11.520	11.560	9.711	878,000
2024-09-04	11.580	11.700	11.460	11.700	9.829	1,557,500
2024-09-03	11.680	11.740	11.480	11.600	9.745	2,048,100
2024-09-02	11.700	11.740	11.600	11.680	9.812	1,417,300
2024-08-30	11.500	11.820	11.460	11.700	9.829	6,009,100
2024-08-29	11.400	11.580	11.340	11.500	9.661	3,496,400
2024-08-28	11.300	11.400	11.280	11.340	9.527	929,700
2024-08-27	11.100	11.460	11.100	11.260	9.459	3,319,600
2024-08-22	11.240	11.360	11.100	11.100	9.325	1,634,100
2024-08-21	11.100	11.300	11.100	11.100	9.325	2,283,200
2024-08-20	11.500	11.560	11.080	11.100	9.325	4,789,700
2024-08-19	11.140	11.480	11.140	11.480	9.644	3,892,400
2024-08-16	11.140	11.260	11.040	11.080	9.308	1,573,400
2024-08-15	11.100	11.240	11.000	11.100	9.325	1,258,500
2024-08-14	11.000	11.100	10.900	11.080	9.308	1,968,700
2024-08-13	11.040	11.040	10.920	10.960	9.207	1,943,600
2024-08-12	11.080	11.100	10.980	11.000	9.241	1,283,100
2024-08-09	11.020	11.100	10.960	11.080	9.308	1,306,400
2024-08-08	11.020	11.100	10.960	11.000	9.241	1,592,500
2024-08-07	11.160	11.160	10.860	11.020	9.258	2,507,200
2024-08-06	10.980	11.160	10.940	11.160	9.375	1,454,600
2024-08-05	11.220	11.220	10.960	10.980	9.224	2,442,000

← NewerPage 9 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.