DMCI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	10.50	10.54	10.34	10.34	10.34	-1.52%	1,865,800
Dec 2, 2025	10.50	10.50	10.38	10.50	10.50	0.96%	839,800
Dec 1, 2025	10.52	10.58	10.38	10.40	10.40	-0.95%	945,500
Nov 28, 2025	10.48	10.54	10.40	10.50	10.50	0.19%	3,161,100
Nov 27, 2025	10.52	10.52	10.40	10.48	10.48	0.19%	1,490,900
Nov 26, 2025	10.36	10.50	10.28	10.46	10.46	0.97%	2,889,000
Nov 25, 2025	10.54	10.58	10.36	10.36	10.36	-1.33%	4,039,300
Nov 24, 2025	10.22	10.54	10.22	10.50	10.50	2.74%	4,073,500
Nov 21, 2025	10.18	10.26	10.04	10.22	10.22	2.20%	1,954,900
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