DMCI Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.590	9.660	9.420	9.500	9.205	2,280,900
2026-04-30	9.510	9.600	9.510	9.590	9.292	731,000
2026-04-29	9.510	9.690	9.500	9.510	9.215	2,103,800
2026-04-28	9.990	9.990	9.300	9.500	9.205	7,303,200
2026-04-27	10.020	10.040	9.910	9.990	9.680	642,600
2026-04-24	10.000	10.040	10.000	10.020	9.709	1,057,600
2026-04-23	9.980	10.040	9.960	10.000	9.689	1,266,200
2026-04-22	10.060	10.060	9.900	9.950	9.641	1,240,200
2026-04-21	9.990	10.060	9.930	10.060	9.748	844,700
2026-04-20	10.020	10.060	9.930	9.980	9.670	1,531,700
2026-04-17	10.140	10.140	9.990	10.040	9.728	1,230,800
2026-04-16	10.000	10.140	9.990	10.140	9.825	852,200
2026-04-15	10.020	10.060	10.000	10.000	9.689	926,300
2026-04-14	10.020	10.100	9.970	10.020	9.709	1,369,100
2026-04-13	10.220	10.220	9.940	10.000	9.689	2,083,000
2026-04-10	10.160	10.220	10.000	10.220	9.903	3,247,100
2026-04-08	10.120	10.240	10.100	10.200	9.883	1,701,200
2026-04-07	9.900	10.100	9.900	10.100	9.786	1,724,000
2026-04-06	9.860	9.900	9.810	9.890	9.583	1,780,800
2026-04-01	9.980	10.000	9.830	9.830	9.525	2,423,400
2026-03-31	9.990	9.990	9.810	9.980	9.670	1,649,900
2026-03-30	9.770	9.990	9.620	9.990	9.680	1,659,900
2026-03-27	9.780	9.820	9.710	9.720	9.418	1,288,700
2026-03-26	10.100	10.100	9.800	9.800	9.496	4,281,800
2026-03-25	9.600	10.300	9.600	10.100	9.786	6,247,900
2026-03-24	9.500	9.700	9.500	9.600	9.302	1,519,300
2026-03-23	9.710	9.710	9.370	9.500	9.205	3,994,600
2026-03-19	9.750	9.750	9.640	9.750	9.447	2,081,400
2026-03-18	9.610	9.800	9.610	9.750	9.447	1,209,500
2026-03-17	9.810	9.820	9.610	9.610	9.312	1,879,000
2026-03-16	9.920	9.920	9.630	9.800	9.496	3,096,700
2026-03-13	9.560	9.940	9.500	9.760	9.457	5,907,500
2026-03-12	9.550	9.550	9.470	9.550	9.253	1,337,700
2026-03-11	9.500	9.600	9.450	9.570	9.273	4,879,700
2026-03-10	9.190	9.560	9.190	9.500	9.205	4,024,700
2026-03-09	9.600	9.600	9.100	9.200	8.914	4,642,700
2026-03-06	9.600	9.690	9.500	9.600	9.302	2,158,100
2026-03-05	9.670	9.700	9.510	9.600	9.302	1,341,000
2026-03-04	9.700	9.730	9.400	9.670	9.370	4,470,300
2026-03-03	9.640	9.750	9.640	9.700	9.399	2,186,300
2026-03-02	9.620	9.750	9.300	9.640	9.341	3,449,200
2026-02-27	9.840	9.890	9.650	9.650	9.350	5,083,300
2026-02-26	9.810	9.930	9.750	9.840	9.534	3,566,200
2026-02-25	9.660	9.930	9.630	9.800	9.496	6,575,600
2026-02-24	9.810	9.840	9.640	9.650	9.350	5,650,400
2026-02-23	9.600	9.880	9.550	9.800	9.496	11,736,400
2026-02-20	9.500	9.520	9.200	9.500	9.205	9,584,000
2026-02-19	8.690	9.300	8.690	9.300	9.011	22,541,801
2026-02-18	9.090	9.090	8.070	8.500	8.236	62,134,000
2026-02-16	10.180	10.180	8.790	9.200	8.914	57,247,301
2026-02-13	10.800	10.900	10.740	10.780	10.445	3,528,900
2026-02-12	11.080	11.080	10.700	10.700	10.368	17,295,600
2026-02-11	10.900	11.080	10.900	11.040	10.697	3,091,100
2026-02-10	10.980	11.080	10.880	10.900	10.562	1,654,700
2026-02-09	10.900	11.160	10.860	10.880	10.542	6,519,700
2026-02-06	10.700	10.900	10.640	10.900	10.562	5,388,000
2026-02-05	10.640	10.780	10.640	10.720	10.387	8,217,100
2026-02-04	10.920	10.960	10.560	10.600	10.271	8,385,700
2026-02-03	10.740	10.940	10.720	10.900	10.562	2,380,900
2026-02-02	10.760	10.760	10.600	10.600	10.271	3,092,000

← NewerPage 3 of 5 · 245 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.