DMCI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.50	9.52	9.20	9.50	9.50	2.15%	9,584,000
Feb 19, 2026	8.69	9.30	8.69	9.30	9.30	9.41%	22,541,800
Feb 18, 2026	9.09	9.09	8.07	8.50	8.50	-7.61%	62,134,000
Feb 16, 2026	10.18	10.18	8.79	9.20	9.20	-14.66%	57,247,300
Feb 13, 2026	10.80	10.90	10.74	10.78	10.78	0.75%	3,528,900
Feb 12, 2026	11.08	11.08	10.70	10.70	10.70	-3.08%	17,295,600
Feb 11, 2026	10.90	11.08	10.90	11.04	11.04	1.28%	3,091,100
Feb 10, 2026	10.98	11.08	10.88	10.90	10.90	0.18%	1,654,700
Feb 9, 2026	10.90	11.16	10.86	10.88	10.88	-0.18%	6,519,700
Feb 6, 2026	10.70	10.90	10.64	10.90	10.90	1.68%	5,388,000
Feb 5, 2026	10.64	10.78	10.64	10.72	10.72	1.13%	8,217,100
Feb 4, 2026	10.92	10.96	10.56	10.60	10.60	-2.75%	8,385,700
Feb 3, 2026	10.74	10.94	10.72	10.90	10.90	2.83%	2,380,900
Feb 2, 2026	10.76	10.76	10.60	10.60	10.60	-1.85%	3,092,000
Jan 30, 2026	10.70	10.80	10.50	10.80	10.80	1.31%	12,227,800
Jan 29, 2026	10.66	10.82	10.64	10.66	10.66	-	1,748,400
Jan 28, 2026	10.66	10.76	10.64	10.66	10.66	-	1,582,700
Jan 27, 2026	10.92	10.92	10.56	10.66	10.66	-2.02%	12,009,500
Jan 26, 2026	10.78	10.90	10.72	10.88	10.88	0.93%	5,592,900
Jan 23, 2026	10.68	10.82	10.68	10.78	10.78	0.94%	3,181,400
Jan 22, 2026	10.70	10.74	10.66	10.68	10.68	-0.19%	1,451,800
Jan 21, 2026	10.72	10.80	10.66	10.70	10.70	0.56%	1,941,700
Jan 20, 2026	10.80	10.86	10.64	10.64	10.64	-1.48%	1,514,700
Jan 19, 2026	10.64	10.80	10.64	10.80	10.80	1.69%	1,848,400
Jan 16, 2026	10.68	10.72	10.62	10.62	10.62	0.19%	1,408,100
Jan 15, 2026	10.56	10.70	10.56	10.60	10.60	0.38%	3,592,900
Jan 14, 2026	10.72	10.80	10.56	10.56	10.56	-0.94%	3,093,400
Jan 13, 2026	10.80	10.82	10.64	10.66	10.66	-1.30%	3,520,300
Jan 12, 2026	10.66	10.82	10.60	10.80	10.80	1.31%	3,777,200
Jan 9, 2026	10.70	10.74	10.66	10.66	10.66	-0.37%	2,571,600
Jan 8, 2026	10.70	10.80	10.66	10.70	10.70	0.56%	2,747,900
Jan 7, 2026	10.72	10.84	10.62	10.64	10.64	-0.75%	2,725,700
Jan 6, 2026	10.62	10.76	10.50	10.72	10.72	1.90%	2,843,100
Jan 5, 2026	10.68	10.76	10.52	10.52	10.52	-1.50%	2,562,700
Jan 2, 2026	10.56	10.68	10.52	10.68	10.68	1.33%	1,166,500
Dec 29, 2025	10.38	10.54	10.36	10.54	10.54	1.54%	3,084,200
Dec 26, 2025	10.42	10.42	10.32	10.38	10.38	-0.19%	889,300
Dec 23, 2025	10.42	10.42	10.32	10.40	10.40	-0.19%	1,017,900
Dec 22, 2025	10.40	10.42	10.30	10.42	10.42	0.19%	1,285,400
Dec 19, 2025	10.30	10.40	10.28	10.40	10.40	0.97%	3,603,700
Dec 18, 2025	10.22	10.32	10.22	10.30	10.30	0.78%	2,648,100
Dec 17, 2025	10.32	10.36	10.22	10.22	10.22	-0.78%	2,861,900
Dec 16, 2025	10.30	10.40	10.28	10.30	10.30	-	3,499,800
Dec 15, 2025	10.30	10.42	10.30	10.30	10.30	0.19%	3,851,000
Dec 12, 2025	10.22	10.36	10.22	10.28	10.28	0.59%	2,697,000
Dec 11, 2025	10.34	10.42	10.22	10.22	10.22	-1.16%	3,745,800
Dec 10, 2025	10.42	10.44	10.34	10.34	10.34	-0.58%	1,494,900
Dec 9, 2025	10.44	10.46	10.36	10.40	10.40	-0.38%	853,600
Dec 5, 2025	10.40	10.44	10.30	10.44	10.44	1.16%	1,594,400
Dec 4, 2025	10.34	10.46	10.26	10.32	10.32	-0.19%	3,160,500