DMCI Holdings, Inc. (PSE:DMC)
Philippines · Delayed Price · Currency is PHP 10.20
0.00 (0.00%)
At close: Aug 22, 2025, 2:45 PM PST
DMCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.24 | 10.30 | 10.14 | 10.20 | - | - | 3,456,300 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.14 | 10.20 | - | -0.39% | 3,052,200 |
| Aug 19, 2025 | 10.24 | 10.28 | 10.10 | 10.24 | - | 0.20% | 3,158,400 |
| Aug 18, 2025 | 10.36 | 10.38 | 10.22 | 10.22 | - | -1.16% | 1,692,900 |
| Aug 15, 2025 | 10.30 | 10.34 | 10.20 | 10.34 | - | 0.39% | 2,977,600 |
| Aug 14, 2025 | 10.30 | 10.34 | 10.20 | 10.30 | - | - | 2,558,300 |
| Aug 13, 2025 | 10.30 | 10.32 | 10.16 | 10.30 | - | 0.39% | 3,925,200 |
| Aug 12, 2025 | 10.18 | 10.26 | 10.14 | 10.26 | - | 0.59% | 1,608,000 |
| Aug 11, 2025 | 10.26 | 10.28 | 10.12 | 10.20 | - | -0.58% | 3,495,900 |
| Aug 8, 2025 | 10.22 | 10.36 | 10.16 | 10.26 | - | 0.59% | 3,206,200 |
| Aug 7, 2025 | 10.26 | 10.26 | 10.10 | 10.20 | - | -0.20% | 1,280,300 |
| Aug 6, 2025 | 10.24 | 10.26 | 10.08 | 10.22 | - | 0.20% | 3,484,900 |
| Aug 5, 2025 | 10.16 | 10.36 | 10.00 | 10.20 | - | 0.39% | 7,289,600 |
| Aug 4, 2025 | 10.24 | 10.26 | 10.06 | 10.16 | - | -0.78% | 7,822,100 |
| Aug 1, 2025 | 10.36 | 10.36 | 10.18 | 10.24 | - | -0.19% | 7,283,000 |
| Jul 31, 2025 | 10.36 | 10.46 | 10.26 | 10.26 | - | -0.97% | 6,304,700 |
| Jul 30, 2025 | 10.46 | 10.46 | 10.26 | 10.36 | - | -0.19% | 7,050,900 |
| Jul 29, 2025 | 10.58 | 10.58 | 10.38 | 10.38 | - | -1.14% | 7,500,600 |
| Jul 28, 2025 | 10.62 | 10.62 | 10.50 | 10.50 | - | -1.13% | 2,463,800 |
| Jul 25, 2025 | 10.60 | 10.70 | 10.40 | 10.62 | - | 1.34% | 7,837,800 |
| Jul 24, 2025 | 10.54 | 10.66 | 10.46 | 10.48 | - | -0.19% | 7,427,300 |
| Jul 23, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | - | -0.94% | 6,646,200 |
| Jul 22, 2025 | 10.60 | 10.64 | 10.48 | 10.60 | - | - | 6,389,500 |
| Jul 21, 2025 | 10.68 | 10.70 | 10.54 | 10.60 | - | -0.75% | 2,852,100 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.58 | 10.68 | - | -0.19% | 3,915,300 |
| Jul 17, 2025 | 10.72 | 10.72 | 10.66 | 10.70 | - | -0.19% | 1,093,100 |
| Jul 16, 2025 | 10.98 | 10.98 | 10.64 | 10.72 | - | -2.37% | 3,363,100 |
| Jul 15, 2025 | 10.90 | 11.00 | 10.82 | 10.98 | - | 0.92% | 3,010,200 |
| Jul 14, 2025 | 10.78 | 11.00 | 10.78 | 10.88 | - | 0.93% | 1,538,800 |
| Jul 11, 2025 | 10.90 | 11.00 | 10.72 | 10.78 | - | 0.19% | 1,985,800 |
| Jul 10, 2025 | 11.00 | 11.14 | 10.76 | 10.76 | - | -2.18% | 2,294,200 |
| Jul 9, 2025 | 11.14 | 11.14 | 11.00 | 11.00 | - | -0.90% | 1,773,900 |
| Jul 8, 2025 | 11.04 | 11.14 | 11.04 | 11.10 | - | - | 1,273,300 |
| Jul 7, 2025 | 11.10 | 11.16 | 11.02 | 11.10 | - | - | 1,278,500 |
| Jul 4, 2025 | 11.04 | 11.20 | 11.04 | 11.10 | - | -1.60% | 1,261,000 |
| Jul 3, 2025 | 11.10 | 11.28 | 11.02 | 11.28 | - | 1.62% | 4,657,500 |
| Jul 2, 2025 | 11.04 | 11.10 | 10.96 | 11.10 | - | 0.54% | 867,100 |
| Jul 1, 2025 | 10.90 | 11.14 | 10.86 | 11.04 | - | 1.28% | 2,718,900 |
| Jun 30, 2025 | 11.14 | 11.14 | 10.84 | 10.90 | - | -2.50% | 2,828,600 |
| Jun 27, 2025 | 10.74 | 11.18 | 10.74 | 11.18 | - | 4.10% | 5,752,200 |
| Jun 26, 2025 | 10.60 | 10.74 | 10.60 | 10.74 | - | 2.09% | 842,800 |
| Jun 25, 2025 | 10.70 | 10.74 | 10.52 | 10.52 | - | -1.68% | 1,779,500 |
| Jun 24, 2025 | 10.68 | 10.74 | 10.56 | 10.70 | - | 0.19% | 2,280,100 |
| Jun 23, 2025 | 10.56 | 10.68 | 10.44 | 10.68 | - | 0.19% | 3,573,000 |
| Jun 20, 2025 | 10.68 | 10.78 | 10.60 | 10.66 | - | - | 2,247,000 |
| Jun 19, 2025 | 10.68 | 10.70 | 10.64 | 10.66 | - | - | 5,692,000 |
| Jun 18, 2025 | 10.66 | 10.70 | 10.66 | 10.66 | - | - | 756,200 |
| Jun 17, 2025 | 10.66 | 10.70 | 10.52 | 10.66 | - | 0.57% | 4,786,700 |
| Jun 16, 2025 | 10.68 | 10.74 | 10.60 | 10.60 | - | -0.75% | 755,600 |
| Jun 13, 2025 | 10.70 | 10.86 | 10.60 | 10.68 | - | -0.19% | 2,745,800 |