DMCI Holdings, Inc. (PSE:DMC)
Philippines · Delayed Price · Currency is PHP 10.18
+0.08 (0.79%)
Last updated: Nov 21, 2025, 9:45 AM PST
DMCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 10.10 | 10.18 | 10.00 | 10.00 | 10.00 | - | 2,744,700 |
| Nov 19, 2025 | 9.94 | 10.18 | 9.94 | 10.00 | 10.00 | 0.70% | 2,182,300 |
| Nov 18, 2025 | 10.10 | 10.20 | 9.93 | 9.93 | 9.93 | -1.68% | 2,092,100 |
| Nov 17, 2025 | 9.90 | 10.12 | 9.86 | 10.10 | 10.10 | 2.02% | 2,521,400 |
| Nov 14, 2025 | 9.98 | 10.00 | 9.90 | 9.90 | 9.90 | -0.40% | 3,411,200 |
| Nov 13, 2025 | 10.00 | 10.10 | 9.93 | 9.94 | 9.94 | -1.39% | 6,217,900 |
| Nov 12, 2025 | 10.00 | 10.12 | 10.00 | 10.08 | 10.08 | 0.80% | 2,632,500 |
| Nov 11, 2025 | 10.10 | 10.14 | 9.95 | 10.00 | 10.00 | -0.79% | 5,578,200 |
| Nov 10, 2025 | 10.10 | 10.28 | 10.06 | 10.08 | 10.08 | - | 3,164,000 |
| Nov 7, 2025 | 10.10 | 10.20 | 9.99 | 10.08 | 10.08 | -0.20% | 4,733,600 |
| Nov 6, 2025 | 10.10 | 10.24 | 9.98 | 10.10 | 10.10 | - | 5,960,300 |
| Nov 5, 2025 | 10.32 | 10.44 | 10.02 | 10.10 | 10.10 | -0.98% | 9,375,400 |
| Nov 4, 2025 | 10.88 | 10.96 | 10.20 | 10.20 | 10.20 | -8.27% | 17,854,400 |
| Nov 3, 2025 | 11.30 | 11.30 | 10.98 | 11.12 | 10.64 | -1.42% | 4,641,600 |
| Oct 30, 2025 | 11.20 | 11.34 | 11.20 | 11.28 | 10.79 | 1.08% | 2,656,000 |
| Oct 29, 2025 | 11.18 | 11.26 | 11.10 | 11.16 | 10.68 | - | 1,745,900 |
| Oct 28, 2025 | 11.00 | 11.20 | 10.98 | 11.16 | 10.68 | 1.64% | 2,028,800 |
| Oct 27, 2025 | 11.30 | 11.30 | 10.96 | 10.98 | 10.51 | -2.83% | 3,891,300 |
| Oct 24, 2025 | 11.36 | 11.36 | 11.26 | 11.30 | 10.81 | -0.70% | 1,774,600 |
| Oct 23, 2025 | 11.30 | 11.38 | 11.28 | 11.38 | 10.89 | 1.25% | 2,416,800 |
| Oct 22, 2025 | 11.30 | 11.40 | 11.22 | 11.24 | 10.75 | -0.53% | 1,156,200 |
| Oct 21, 2025 | 11.10 | 11.40 | 10.90 | 11.30 | 10.81 | 0.89% | 4,047,500 |
| Oct 20, 2025 | 11.20 | 11.30 | 11.06 | 11.20 | 10.72 | - | 1,648,200 |
| Oct 17, 2025 | 11.42 | 11.42 | 11.20 | 11.20 | 10.72 | -1.93% | 1,225,000 |
| Oct 16, 2025 | 11.28 | 11.46 | 11.18 | 11.42 | 10.93 | 3.44% | 4,193,700 |
| Oct 15, 2025 | 11.44 | 11.48 | 11.04 | 11.04 | 10.56 | -4.00% | 6,166,800 |
| Oct 14, 2025 | 11.50 | 11.62 | 11.42 | 11.50 | 11.00 | - | 4,213,100 |
| Oct 13, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.00 | 0.70% | 3,467,200 |
| Oct 10, 2025 | 11.34 | 11.42 | 11.28 | 11.42 | 10.93 | 1.06% | 6,568,000 |
| Oct 9, 2025 | 11.38 | 11.40 | 11.26 | 11.30 | 10.81 | -0.70% | 1,314,200 |
| Oct 8, 2025 | 11.36 | 11.40 | 11.32 | 11.38 | 10.89 | 0.18% | 1,458,900 |
| Oct 7, 2025 | 11.34 | 11.40 | 11.28 | 11.36 | 10.87 | 0.18% | 4,581,800 |
| Oct 6, 2025 | 11.52 | 11.62 | 11.32 | 11.34 | 10.85 | -2.07% | 3,135,500 |
| Oct 3, 2025 | 11.36 | 11.58 | 11.30 | 11.58 | 11.08 | 2.30% | 4,398,700 |
| Oct 2, 2025 | 11.34 | 11.34 | 11.28 | 11.32 | 10.83 | - | 2,437,300 |
| Oct 1, 2025 | 11.16 | 11.32 | 11.16 | 11.32 | 10.83 | 0.18% | 1,739,200 |
| Sep 30, 2025 | 11.20 | 11.30 | 11.00 | 11.30 | 10.81 | 0.89% | 2,043,200 |
| Sep 29, 2025 | 11.00 | 11.30 | 11.00 | 11.20 | 10.72 | 1.82% | 3,792,900 |
| Sep 26, 2025 | 11.00 | 11.10 | 10.92 | 11.00 | 10.53 | - | 3,001,600 |
| Sep 25, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 10.53 | -1.79% | 5,453,300 |
| Sep 24, 2025 | 11.24 | 11.34 | 11.12 | 11.20 | 10.72 | -0.36% | 1,939,100 |
| Sep 23, 2025 | 11.38 | 11.38 | 11.20 | 11.24 | 10.75 | -1.40% | 2,628,000 |
| Sep 22, 2025 | 11.30 | 11.42 | 11.30 | 11.40 | 10.91 | 1.06% | 1,695,000 |
| Sep 19, 2025 | 11.54 | 11.54 | 11.22 | 11.28 | 10.79 | -2.25% | 5,334,500 |
| Sep 18, 2025 | 11.50 | 11.54 | 11.42 | 11.54 | 11.04 | 0.35% | 5,898,400 |
| Sep 17, 2025 | 11.30 | 11.62 | 11.28 | 11.50 | 11.00 | 1.77% | 6,496,100 |
| Sep 16, 2025 | 11.02 | 11.30 | 11.02 | 11.30 | 10.81 | 1.62% | 4,865,700 |
| Sep 15, 2025 | 11.20 | 11.20 | 11.00 | 11.12 | 10.64 | -0.89% | 1,865,300 |
| Sep 12, 2025 | 11.06 | 11.22 | 11.02 | 11.22 | 10.74 | 1.45% | 7,756,300 |
| Sep 11, 2025 | 11.10 | 11.20 | 10.98 | 11.06 | 10.58 | -1.25% | 2,186,300 |