DMCI Holdings, Inc. (PSE:DMC)
Philippines · Delayed Price · Currency is PHP 8.98
-0.20 (-2.18%)
At close: Jun 5, 2026
DMCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.18 | 9.18 | 8.98 | 8.98 | 8.98 | -2.18% | 1,685,500 |
| Jun 4, 2026 | 9.12 | 9.20 | 9.01 | 9.18 | 9.18 | 0.66% | 1,457,500 |
| Jun 3, 2026 | 9.01 | 9.12 | 9.00 | 9.12 | 9.12 | 1.22% | 2,691,000 |
| Jun 2, 2026 | 9.04 | 9.04 | 8.96 | 9.01 | 9.01 | -0.11% | 846,800 |
| Jun 1, 2026 | 9.10 | 9.10 | 9.00 | 9.02 | 9.02 | -0.88% | 731,200 |
| May 29, 2026 | 9.05 | 9.15 | 9.00 | 9.10 | 9.10 | 0.78% | 4,838,700 |
| May 28, 2026 | 9.11 | 9.11 | 8.81 | 9.03 | 9.03 | -0.88% | 2,775,600 |
| May 26, 2026 | 9.14 | 9.14 | 9.07 | 9.11 | 9.11 | -0.33% | 1,767,200 |
| May 25, 2026 | 9.08 | 9.20 | 9.08 | 9.14 | 9.14 | -0.54% | 1,007,900 |
| May 22, 2026 | 9.26 | 9.34 | 9.16 | 9.19 | 9.19 | -0.76% | 720,700 |
| May 21, 2026 | 9.37 | 9.38 | 9.20 | 9.26 | 9.26 | -0.96% | 1,405,500 |
| May 20, 2026 | 9.49 | 9.49 | 9.31 | 9.35 | 9.35 | -0.11% | 8,381,100 |
| May 19, 2026 | 9.68 | 9.68 | 9.59 | 9.66 | 9.36 | -0.21% | 1,242,800 |
| May 18, 2026 | 9.60 | 9.68 | 9.57 | 9.68 | 9.38 | 1.15% | 1,493,500 |
| May 15, 2026 | 9.59 | 9.70 | 9.55 | 9.57 | 9.27 | -0.21% | 828,100 |
| May 14, 2026 | 9.62 | 9.65 | 9.45 | 9.59 | 9.29 | -0.31% | 840,500 |
| May 13, 2026 | 9.66 | 9.66 | 9.60 | 9.62 | 9.32 | -0.31% | 945,300 |
| May 12, 2026 | 9.77 | 9.80 | 9.60 | 9.65 | 9.35 | 0.31% | 1,229,600 |
| May 11, 2026 | 9.62 | 9.70 | 9.61 | 9.62 | 9.32 | - | 1,053,500 |
| May 8, 2026 | 9.57 | 9.77 | 9.57 | 9.62 | 9.32 | 0.94% | 1,936,400 |
| May 7, 2026 | 9.45 | 9.57 | 9.45 | 9.53 | 9.23 | 0.85% | 1,493,500 |
| May 6, 2026 | 9.49 | 9.52 | 9.31 | 9.45 | 9.16 | -0.42% | 1,881,200 |
| May 5, 2026 | 9.52 | 9.54 | 9.43 | 9.49 | 9.20 | -0.11% | 1,339,700 |
| May 4, 2026 | 9.59 | 9.66 | 9.42 | 9.50 | 9.20 | -0.94% | 2,280,900 |
| Apr 30, 2026 | 9.51 | 9.60 | 9.51 | 9.59 | 9.29 | 0.84% | 731,000 |
| Apr 29, 2026 | 9.51 | 9.69 | 9.50 | 9.51 | 9.21 | 0.11% | 2,103,800 |
| Apr 28, 2026 | 9.99 | 9.99 | 9.30 | 9.50 | 9.20 | -4.90% | 7,303,200 |
| Apr 27, 2026 | 10.02 | 10.04 | 9.91 | 9.99 | 9.68 | -0.30% | 642,600 |
| Apr 24, 2026 | 10.00 | 10.04 | 10.00 | 10.02 | 9.71 | 0.20% | 1,057,600 |
| Apr 23, 2026 | 9.98 | 10.04 | 9.96 | 10.00 | 9.69 | 0.50% | 1,266,200 |
| Apr 22, 2026 | 10.06 | 10.06 | 9.90 | 9.95 | 9.64 | -1.09% | 1,240,200 |
| Apr 21, 2026 | 9.99 | 10.06 | 9.93 | 10.06 | 9.75 | 0.80% | 844,700 |
| Apr 20, 2026 | 10.02 | 10.06 | 9.93 | 9.98 | 9.67 | -0.60% | 1,531,700 |
| Apr 17, 2026 | 10.14 | 10.14 | 9.99 | 10.04 | 9.73 | -0.99% | 1,230,800 |
| Apr 16, 2026 | 10.00 | 10.14 | 9.99 | 10.14 | 9.83 | 1.40% | 852,200 |
| Apr 15, 2026 | 10.02 | 10.06 | 10.00 | 10.00 | 9.69 | -0.20% | 926,300 |
| Apr 14, 2026 | 10.02 | 10.10 | 9.97 | 10.02 | 9.71 | 0.20% | 1,369,100 |
| Apr 13, 2026 | 10.22 | 10.22 | 9.94 | 10.00 | 9.69 | -2.15% | 2,083,000 |
| Apr 10, 2026 | 10.16 | 10.22 | 10.00 | 10.22 | 9.90 | 0.20% | 3,247,100 |
| Apr 8, 2026 | 10.12 | 10.24 | 10.10 | 10.20 | 9.88 | 0.99% | 1,701,200 |
| Apr 7, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 9.79 | 2.12% | 1,724,000 |
| Apr 6, 2026 | 9.86 | 9.90 | 9.81 | 9.89 | 9.58 | 0.61% | 1,780,800 |
| Apr 1, 2026 | 9.98 | 10.00 | 9.83 | 9.83 | 9.52 | -1.50% | 2,423,400 |
| Mar 31, 2026 | 9.99 | 9.99 | 9.81 | 9.98 | 9.67 | -0.10% | 1,649,900 |
| Mar 30, 2026 | 9.77 | 9.99 | 9.62 | 9.99 | 9.68 | 2.78% | 1,659,900 |
| Mar 27, 2026 | 9.78 | 9.82 | 9.71 | 9.72 | 9.42 | -0.82% | 1,288,700 |
| Mar 26, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.50 | -2.97% | 4,281,800 |
| Mar 25, 2026 | 9.60 | 10.30 | 9.60 | 10.10 | 9.79 | 5.21% | 6,247,900 |
| Mar 24, 2026 | 9.50 | 9.70 | 9.50 | 9.60 | 9.30 | 1.05% | 1,519,300 |
| Mar 23, 2026 | 9.71 | 9.71 | 9.37 | 9.50 | 9.20 | -2.56% | 3,994,600 |