DMCI Holdings, Inc. (PSE:DMC)
Philippines · Delayed Price · Currency is PHP 6.40
-0.61 (-8.70%)
At close: Oct 27, 2026
DMCI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.01 | 7.05 | 6.40 | 6.40 | 6.40 | -8.70% | 38,030,500 |
| Oct 26, 2026 | 7.21 | 7.21 | 6.97 | 7.01 | 7.01 | -2.91% | 5,232,000 |
| Oct 23, 2026 | 7.30 | 7.30 | 7.20 | 7.22 | 7.22 | -1.10% | 653,800 |
| Oct 22, 2026 | 7.25 | 7.30 | 7.22 | 7.30 | 7.30 | 0.69% | 890,900 |
| Oct 21, 2026 | 7.29 | 7.37 | 7.19 | 7.25 | 7.25 | -0.55% | 3,134,800 |
| Oct 20, 2026 | 7.30 | 7.37 | 7.27 | 7.29 | 7.29 | - | 2,626,200 |
| Oct 19, 2026 | 7.30 | 7.44 | 7.28 | 7.29 | 7.29 | 0.28% | 997,700 |
| Oct 16, 2026 | 7.37 | 7.49 | 7.27 | 7.27 | 7.27 | -1.36% | 5,843,400 |
| Oct 15, 2026 | 7.32 | 7.42 | 7.30 | 7.37 | 7.37 | 0.68% | 1,101,600 |
| Oct 14, 2026 | 7.30 | 7.34 | 7.22 | 7.32 | 7.32 | 0.14% | 1,604,800 |
| Oct 13, 2026 | 7.28 | 7.35 | 7.24 | 7.31 | 7.31 | 0.55% | 1,125,400 |
| Oct 12, 2026 | 7.28 | 7.31 | 7.22 | 7.27 | 7.27 | -0.14% | 1,437,700 |
| Oct 9, 2026 | 7.16 | 7.45 | 7.10 | 7.28 | 7.28 | 1.68% | 2,322,100 |
| Oct 8, 2026 | 7.27 | 7.27 | 7.00 | 7.16 | 7.16 | -1.51% | 5,470,600 |
| Oct 7, 2026 | 7.31 | 7.31 | 7.21 | 7.27 | 7.27 | -0.55% | 1,643,500 |
| Oct 6, 2026 | 7.61 | 7.61 | 7.31 | 7.31 | 7.31 | -3.94% | 1,329,500 |
| Oct 5, 2026 | 7.39 | 7.61 | 7.23 | 7.61 | 7.61 | 2.98% | 1,090,900 |
| Oct 2, 2026 | 7.32 | 7.45 | 7.17 | 7.39 | 7.39 | 0.96% | 8,630,300 |
| Oct 1, 2026 | 7.35 | 7.50 | 7.30 | 7.32 | 7.32 | 0.27% | 783,200 |
| Sep 30, 2026 | 7.50 | 7.52 | 7.30 | 7.30 | 7.30 | -2.54% | 2,340,900 |
| Sep 29, 2026 | 7.65 | 7.67 | 7.35 | 7.49 | 7.49 | -0.66% | 3,294,500 |
| Sep 28, 2026 | 7.90 | 7.90 | 7.50 | 7.54 | 7.54 | -4.56% | 3,268,700 |
| Sep 25, 2026 | 7.65 | 7.90 | 7.48 | 7.90 | 7.90 | 3.27% | 2,052,700 |
| Sep 24, 2026 | 7.70 | 7.71 | 7.50 | 7.65 | 7.65 | -0.65% | 1,802,400 |
| Sep 23, 2026 | 7.70 | 7.78 | 7.69 | 7.70 | 7.70 | 0.13% | 3,377,300 |
| Sep 22, 2026 | 7.86 | 8.09 | 7.63 | 7.69 | 7.69 | -2.16% | 3,104,800 |
| Sep 21, 2026 | 8.11 | 8.13 | 7.86 | 7.86 | 7.86 | -2.96% | 3,166,800 |
| Sep 18, 2026 | 8.40 | 8.56 | 7.89 | 8.10 | 8.10 | -1.94% | 8,675,600 |
| Sep 17, 2026 | 7.98 | 9.02 | 7.86 | 8.26 | 8.26 | 3.12% | 21,431,300 |
| Sep 16, 2026 | 8.29 | 8.29 | 7.93 | 8.01 | 8.01 | -3.38% | 1,766,400 |
| Sep 15, 2026 | 8.16 | 8.39 | 8.16 | 8.29 | 8.29 | 1.59% | 2,170,900 |
| Sep 14, 2026 | 8.14 | 8.23 | 8.10 | 8.16 | 8.16 | 0.25% | 764,900 |
| Sep 11, 2026 | 8.20 | 8.22 | 8.05 | 8.14 | 8.14 | -0.97% | 1,848,700 |
| Sep 10, 2026 | 7.97 | 8.25 | 7.94 | 8.22 | 8.22 | 3.14% | 5,436,800 |
| Sep 9, 2026 | 7.89 | 8.02 | 7.86 | 7.97 | 7.97 | 1.01% | 3,506,500 |
| Sep 8, 2026 | 7.93 | 8.05 | 7.86 | 7.89 | 7.89 | 0.13% | 2,877,000 |
| Sep 7, 2026 | 7.98 | 7.98 | 7.85 | 7.88 | 7.88 | -1.25% | 1,509,400 |
| Sep 4, 2026 | 7.80 | 8.06 | 7.80 | 7.98 | 7.98 | 2.97% | 3,188,100 |
| Sep 3, 2026 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 0.91% | 1,598,100 |
| Sep 2, 2026 | 7.82 | 7.86 | 7.63 | 7.68 | 7.68 | -1.79% | 2,629,000 |
| Sep 1, 2026 | 7.75 | 7.93 | 7.72 | 7.82 | 7.82 | 0.90% | 2,438,500 |
| Aug 28, 2026 | 7.83 | 7.84 | 7.72 | 7.75 | 7.75 | -1.02% | 4,211,900 |
| Aug 27, 2026 | 7.90 | 7.90 | 7.76 | 7.83 | 7.83 | -0.89% | 2,310,700 |
| Aug 26, 2026 | 7.85 | 7.93 | 7.84 | 7.90 | 7.90 | 0.64% | 2,029,400 |
| Aug 25, 2026 | 7.94 | 7.95 | 7.72 | 7.85 | 7.85 | -1.13% | 4,452,900 |
| Aug 24, 2026 | 7.88 | 8.07 | 7.87 | 7.94 | 7.94 | 0.51% | 3,131,200 |
| Aug 20, 2026 | 7.95 | 8.07 | 7.88 | 7.90 | 7.90 | -0.63% | 5,972,300 |
| Aug 19, 2026 | 7.98 | 7.98 | 7.82 | 7.95 | 7.95 | -0.25% | 1,993,600 |
| Aug 18, 2026 | 7.94 | 8.04 | 7.80 | 7.97 | 7.97 | 0.50% | 5,617,600 |
| Aug 17, 2026 | 7.89 | 8.01 | 7.88 | 7.93 | 7.93 | 0.63% | 2,498,800 |