DMCI Holdings, Inc. (PSE:DMC)
Philippines · Delayed Price · Currency is PHP 11.36
+0.02 (0.18%)
At close: Oct 7, 2025
DMCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.34 | 11.40 | 11.28 | 11.36 | 11.36 | 0.18% | 4,581,800 |
| Oct 6, 2025 | 11.52 | 11.62 | 11.32 | 11.34 | 11.34 | -2.07% | 3,135,500 |
| Oct 3, 2025 | 11.36 | 11.58 | 11.30 | 11.58 | 11.58 | 2.30% | 4,398,700 |
| Oct 2, 2025 | 11.34 | 11.34 | 11.28 | 11.32 | 11.32 | - | 2,437,300 |
| Oct 1, 2025 | 11.16 | 11.32 | 11.16 | 11.32 | 11.32 | 0.18% | 1,739,200 |
| Sep 30, 2025 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 2,043,200 |
| Sep 29, 2025 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 3,792,900 |
| Sep 26, 2025 | 11.00 | 11.10 | 10.92 | 11.00 | 11.00 | - | 3,001,600 |
| Sep 25, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 5,453,300 |
| Sep 24, 2025 | 11.24 | 11.34 | 11.12 | 11.20 | 11.20 | -0.36% | 1,939,100 |
| Sep 23, 2025 | 11.38 | 11.38 | 11.20 | 11.24 | 11.24 | -1.40% | 2,628,000 |
| Sep 22, 2025 | 11.30 | 11.42 | 11.30 | 11.40 | 11.40 | 1.06% | 1,695,000 |
| Sep 19, 2025 | 11.54 | 11.54 | 11.22 | 11.28 | 11.28 | -2.25% | 5,334,500 |
| Sep 18, 2025 | 11.50 | 11.54 | 11.42 | 11.54 | 11.54 | 0.35% | 5,898,400 |
| Sep 17, 2025 | 11.30 | 11.62 | 11.28 | 11.50 | 11.50 | 1.77% | 6,496,100 |
| Sep 16, 2025 | 11.02 | 11.30 | 11.02 | 11.30 | 11.30 | 1.62% | 4,865,700 |
| Sep 15, 2025 | 11.20 | 11.20 | 11.00 | 11.12 | 11.12 | -0.89% | 1,865,300 |
| Sep 12, 2025 | 11.06 | 11.22 | 11.02 | 11.22 | 11.22 | 1.45% | 7,756,300 |
| Sep 11, 2025 | 11.10 | 11.20 | 10.98 | 11.06 | 11.06 | -1.25% | 2,186,300 |
| Sep 10, 2025 | 11.04 | 11.20 | 10.98 | 11.20 | 11.20 | 1.08% | 4,381,600 |
| Sep 9, 2025 | 10.92 | 11.10 | 10.82 | 11.08 | 11.08 | 1.28% | 10,387,600 |
| Sep 8, 2025 | 10.48 | 10.98 | 10.48 | 10.94 | 10.94 | 3.99% | 11,455,700 |
| Sep 5, 2025 | 10.46 | 10.52 | 10.44 | 10.52 | 10.52 | 0.96% | 1,296,800 |
| Sep 4, 2025 | 10.42 | 10.50 | 10.36 | 10.42 | 10.42 | - | 1,334,400 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.32 | 10.42 | 10.42 | -1.51% | 1,982,500 |
| Sep 2, 2025 | 10.60 | 10.66 | 10.50 | 10.58 | 10.58 | -0.19% | 1,047,300 |
| Sep 1, 2025 | 10.70 | 10.74 | 10.46 | 10.60 | 10.60 | -1.49% | 1,394,100 |
| Aug 29, 2025 | 10.62 | 10.76 | 10.54 | 10.76 | 10.76 | 1.32% | 7,604,200 |
| Aug 28, 2025 | 10.30 | 10.62 | 10.30 | 10.62 | 10.62 | 3.11% | 5,506,500 |
| Aug 27, 2025 | 10.20 | 10.30 | 10.12 | 10.30 | 10.30 | 1.98% | 4,086,500 |
| Aug 26, 2025 | 10.14 | 10.26 | 10.10 | 10.10 | 10.10 | -0.98% | 3,782,800 |
| Aug 22, 2025 | 10.24 | 10.30 | 10.14 | 10.20 | 10.20 | - | 3,456,300 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.14 | 10.20 | 10.20 | -0.39% | 3,052,200 |
| Aug 19, 2025 | 10.24 | 10.28 | 10.10 | 10.24 | 10.24 | 0.20% | 3,158,400 |
| Aug 18, 2025 | 10.36 | 10.38 | 10.22 | 10.22 | 10.22 | -1.16% | 1,692,900 |
| Aug 15, 2025 | 10.30 | 10.34 | 10.20 | 10.34 | 10.34 | 0.39% | 2,977,600 |
| Aug 14, 2025 | 10.30 | 10.34 | 10.20 | 10.30 | 10.30 | - | 2,558,300 |
| Aug 13, 2025 | 10.30 | 10.32 | 10.16 | 10.30 | 10.30 | 0.39% | 3,925,200 |
| Aug 12, 2025 | 10.18 | 10.26 | 10.14 | 10.26 | 10.26 | 0.59% | 1,608,000 |
| Aug 11, 2025 | 10.26 | 10.28 | 10.12 | 10.20 | 10.20 | -0.58% | 3,495,900 |
| Aug 8, 2025 | 10.22 | 10.36 | 10.16 | 10.26 | 10.26 | 0.59% | 3,206,200 |
| Aug 7, 2025 | 10.26 | 10.26 | 10.10 | 10.20 | 10.20 | -0.20% | 1,280,300 |
| Aug 6, 2025 | 10.24 | 10.26 | 10.08 | 10.22 | 10.22 | 0.20% | 3,484,900 |
| Aug 5, 2025 | 10.16 | 10.36 | 10.00 | 10.20 | 10.20 | 0.39% | 7,289,600 |
| Aug 4, 2025 | 10.24 | 10.26 | 10.06 | 10.16 | 10.16 | -0.78% | 7,822,100 |
| Aug 1, 2025 | 10.36 | 10.36 | 10.18 | 10.24 | 10.24 | -0.19% | 7,283,000 |
| Jul 31, 2025 | 10.36 | 10.46 | 10.26 | 10.26 | 10.26 | -0.97% | 6,304,700 |
| Jul 30, 2025 | 10.46 | 10.46 | 10.26 | 10.36 | 10.36 | -0.19% | 7,050,900 |
| Jul 29, 2025 | 10.58 | 10.58 | 10.38 | 10.38 | 10.38 | -1.14% | 7,500,600 |
| Jul 28, 2025 | 10.62 | 10.62 | 10.50 | 10.50 | 10.50 | -1.13% | 2,463,800 |