DMCI Holdings, Inc. (DMCHY)
OTCMKTS · Delayed Price · Currency is USD
1.400
0.00 (0.00%)
At close: Jun 22, 2026
DMCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 104 |
| Jun 17, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -24.84% | 450 |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | 30.72% | 860 |
| Jun 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | -19.05% | 201 |
| Jun 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | 14.55% | 150 |
| May 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | -3.51% | 100 |
| Apr 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.65 | -11.47% | 295 |
| Apr 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.86 | - | 217 |
| Mar 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.86 | 5.29% | 4,900 |
| Feb 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.77 | - | 1,000 |
| Jan 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.77 | 15.24% | 200 |
| Jan 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.54 | -20.20% | 100 |
| Aug 8, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 1.92 | 0.96% | 100 |
| Jun 18, 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 1.91 | -9.57% | 1,000 |
| May 24, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.11 | 23.32% | 100 |
| May 20, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.71 | -1.84% | 100 |
| Apr 26, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.74 | 3.71% | 100 |
| Apr 17, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.68 | -3.28% | 4,560 |
| Apr 16, 2024 | 1.99 | 1.99 | 1.98 | 1.98 | 1.74 | -12.00% | 450 |
| Apr 12, 2024 | 2.10 | 2.25 | 2.10 | 2.25 | 1.97 | 4.17% | 2,660 |
| Apr 11, 2024 | 2.18 | 2.18 | 2.16 | 2.16 | 1.89 | 5.37% | 3,834 |
| Mar 25, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 1.80 | 2.50% | 500 |
| Mar 4, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1.75 | 28.21% | 100 |
| Nov 24, 2023 | 1.56 | 1.56 | 1.56 | 1.56 | 1.37 | 6.12% | 274 |
| Nov 6, 2023 | 1.47 | 1.47 | 1.47 | 1.47 | 1.29 | -16.48% | 301 |
| Nov 3, 2023 | 1.69 | 1.76 | 1.69 | 1.76 | 1.54 | 13.55% | 300 |
| Nov 2, 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.36 | 4.73% | 1,005 |
| Oct 23, 2023 | 1.77 | 1.77 | 1.48 | 1.48 | 1.30 | -16.38% | 6,161 |
| Oct 20, 2023 | 1.77 | 1.77 | 1.77 | 1.77 | 1.55 | -6.11% | 101 |
| Oct 16, 2023 | 1.97 | 1.97 | 1.97 | 1.97 | 1.65 | 27.10% | 4,061 |
| Jul 11, 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.30 | -1.90% | 955 |
| Jul 5, 2023 | 1.58 | 1.58 | 1.58 | 1.58 | 1.33 | 1.28% | 100 |
| Jun 30, 2023 | 1.56 | 1.56 | 1.56 | 1.56 | 1.31 | -11.86% | 100 |
| May 25, 2023 | 1.77 | 1.77 | 1.77 | 1.77 | 1.48 | - | 1,272 |
| May 16, 2023 | 1.77 | 1.77 | 1.77 | 1.77 | 1.48 | -16.68% | 1,000 |
| Jan 27, 2023 | 2.21 | 2.21 | 2.21 | 2.21 | 1.78 | 51.64% | 1,198 |
| Jun 30, 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.18 | -6.67% | 348 |
| May 19, 2022 | 1.65 | 1.65 | 1.65 | 1.65 | 1.26 | 11.52% | 500 |
| Mar 16, 2022 | 1.54 | 1.54 | 1.54 | 1.54 | 1.13 | 1.99% | 275 |
| Dec 2, 2021 | 1.51 | 1.51 | 1.51 | 1.51 | 1.11 | -4.43% | 125 |
| Nov 26, 2021 | 1.58 | 1.58 | 1.58 | 1.58 | 1.16 | 4.64% | 300 |
| Nov 22, 2021 | 1.51 | 1.51 | 1.51 | 1.51 | 1.11 | -0.66% | 100 |
| Nov 5, 2021 | 1.53 | 1.53 | 1.52 | 1.52 | 1.11 | 0.66% | 1,383 |
| Nov 2, 2021 | 1.51 | 1.51 | 1.51 | 1.51 | 1.11 | -14.20% | 100 |
| Oct 22, 2021 | 1.76 | 1.76 | 1.76 | 1.76 | 1.29 | 22.48% | 100 |
| Oct 5, 2021 | 1.50 | 1.50 | 1.50 | 1.50 | 1.05 | 6.38% | 100 |
| Sep 23, 2021 | 1.41 | 1.41 | 1.41 | 1.41 | 0.99 | 33.02% | 100 |
| May 17, 2021 | 1.06 | 1.06 | 1.06 | 1.06 | 0.74 | 2.91% | 341 |
| Apr 23, 2021 | 1.03 | 1.03 | 1.03 | 1.03 | 0.72 | -9.65% | 300 |