DMCI Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.250	7.300	7.220	7.300	7.300	890,900
2026-10-21	7.290	7.370	7.190	7.250	7.250	3,134,800
2026-10-20	7.300	7.370	7.270	7.290	7.290	2,626,200
2026-10-19	7.300	7.470	7.280	7.290	7.290	997,700
2026-10-16	7.370	7.490	7.270	7.270	7.270	5,843,400
2026-10-15	7.320	7.420	7.300	7.370	7.370	1,101,600
2026-10-14	7.300	7.340	7.220	7.320	7.320	1,604,800
2026-10-13	7.280	7.350	7.240	7.310	7.310	1,125,400
2026-10-12	7.280	7.310	7.220	7.270	7.270	1,437,700
2026-10-09	7.160	7.450	7.100	7.280	7.280	2,322,100
2026-10-08	7.270	7.270	7.000	7.160	7.160	5,470,600
2026-10-07	7.310	7.310	7.210	7.270	7.270	1,643,500
2026-10-06	7.610	7.610	7.310	7.310	7.310	1,329,500
2026-10-05	7.390	7.610	7.230	7.610	7.610	1,090,900
2026-10-02	7.320	7.450	7.170	7.390	7.390	8,630,300
2026-10-01	7.350	7.500	7.300	7.320	7.320	783,200
2026-09-30	7.500	7.520	7.300	7.300	7.300	2,340,900
2026-09-29	7.650	7.670	7.350	7.490	7.490	3,294,500
2026-09-28	7.900	7.900	7.500	7.540	7.540	3,268,700
2026-09-25	7.650	7.900	7.480	7.900	7.900	2,052,700
2026-09-24	7.700	7.710	7.500	7.650	7.650	1,802,400
2026-09-23	7.700	7.780	7.690	7.700	7.700	3,377,300
2026-09-22	7.860	8.090	7.630	7.690	7.690	3,104,800

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.