DMCI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	9.92	9.92	9.63	9.80	9.80	0.41%	3,096,700
Mar 13, 2026	9.56	9.94	9.50	9.76	9.76	2.20%	5,907,500
Mar 12, 2026	9.55	9.55	9.47	9.55	9.55	-0.21%	1,337,700
Mar 11, 2026	9.50	9.60	9.45	9.57	9.57	0.74%	4,879,700
Mar 10, 2026	9.19	9.56	9.19	9.50	9.50	3.26%	4,024,700
Mar 9, 2026	9.60	9.60	9.10	9.20	9.20	-4.17%	4,642,700
Mar 6, 2026	9.60	9.69	9.50	9.60	9.60	-	2,158,100
Mar 5, 2026	9.67	9.70	9.51	9.60	9.60	-0.72%	1,341,000
Mar 4, 2026	9.70	9.73	9.40	9.67	9.67	-0.31%	4,470,300
Mar 3, 2026	9.64	9.75	9.64	9.70	9.70	0.62%	2,186,300
Mar 2, 2026	9.62	9.75	9.30	9.64	9.64	-0.10%	3,449,200
Feb 27, 2026	9.84	9.89	9.65	9.65	9.65	-1.93%	5,083,300
Feb 26, 2026	9.81	9.93	9.75	9.84	9.84	0.41%	3,566,200
Feb 25, 2026	9.66	9.93	9.63	9.80	9.80	1.55%	6,575,600
Feb 24, 2026	9.81	9.84	9.64	9.65	9.65	-1.53%	5,650,400
Feb 23, 2026	9.60	9.88	9.55	9.80	9.80	3.16%	11,736,400
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