DMCI Holdings, Inc. (PSE:DMC)
Philippines · Delayed Price · Currency is PHP 9.57
-0.02 (-0.21%)
At close: May 15, 2026
DMCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.62 | 9.65 | 9.45 | 9.59 | 9.59 | -0.31% | 840,500 |
| May 13, 2026 | 9.66 | 9.66 | 9.60 | 9.62 | 9.62 | -0.31% | 945,300 |
| May 12, 2026 | 9.77 | 9.80 | 9.60 | 9.65 | 9.65 | 0.31% | 1,229,600 |
| May 11, 2026 | 9.62 | 9.70 | 9.61 | 9.62 | 9.62 | - | 1,053,500 |
| May 8, 2026 | 9.57 | 9.77 | 9.57 | 9.62 | 9.62 | 0.94% | 1,936,400 |
| May 7, 2026 | 9.45 | 9.57 | 9.45 | 9.53 | 9.53 | 0.85% | 1,493,500 |
| May 6, 2026 | 9.49 | 9.52 | 9.31 | 9.45 | 9.45 | -0.42% | 1,881,200 |
| May 5, 2026 | 9.52 | 9.54 | 9.43 | 9.49 | 9.49 | -0.11% | 1,339,700 |
| May 4, 2026 | 9.59 | 9.66 | 9.42 | 9.50 | 9.50 | -0.94% | 2,280,900 |
| Apr 30, 2026 | 9.51 | 9.60 | 9.51 | 9.59 | 9.59 | 0.84% | 731,000 |
| Apr 29, 2026 | 9.51 | 9.69 | 9.50 | 9.51 | 9.51 | 0.11% | 2,103,800 |
| Apr 28, 2026 | 9.99 | 9.99 | 9.30 | 9.50 | 9.50 | -4.90% | 7,303,200 |
| Apr 27, 2026 | 10.02 | 10.04 | 9.91 | 9.99 | 9.99 | -0.30% | 642,600 |
| Apr 24, 2026 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | 0.20% | 1,057,600 |
| Apr 23, 2026 | 9.98 | 10.04 | 9.96 | 10.00 | 10.00 | 0.50% | 1,266,200 |
| Apr 22, 2026 | 10.06 | 10.06 | 9.90 | 9.95 | 9.95 | -1.09% | 1,240,200 |
| Apr 21, 2026 | 9.99 | 10.06 | 9.93 | 10.06 | 10.06 | 0.80% | 844,700 |
| Apr 20, 2026 | 10.02 | 10.06 | 9.93 | 9.98 | 9.98 | -0.60% | 1,531,700 |
| Apr 17, 2026 | 10.14 | 10.14 | 9.99 | 10.04 | 10.04 | -0.99% | 1,230,800 |
| Apr 16, 2026 | 10.00 | 10.14 | 9.99 | 10.14 | 10.14 | 1.40% | 852,200 |
| Apr 15, 2026 | 10.02 | 10.06 | 10.00 | 10.00 | 10.00 | -0.20% | 926,300 |
| Apr 14, 2026 | 10.02 | 10.10 | 9.97 | 10.02 | 10.02 | 0.20% | 1,369,100 |
| Apr 13, 2026 | 10.22 | 10.22 | 9.94 | 10.00 | 10.00 | -2.15% | 2,083,000 |
| Apr 10, 2026 | 10.16 | 10.22 | 10.00 | 10.22 | 10.22 | 0.20% | 3,247,100 |
| Apr 8, 2026 | 10.12 | 10.24 | 10.10 | 10.20 | 10.20 | 0.99% | 1,701,200 |
| Apr 7, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.12% | 1,724,000 |
| Apr 6, 2026 | 9.86 | 9.90 | 9.81 | 9.89 | 9.89 | 0.61% | 1,780,800 |
| Apr 1, 2026 | 9.98 | 10.00 | 9.83 | 9.83 | 9.83 | -1.50% | 2,423,400 |
| Mar 31, 2026 | 9.99 | 9.99 | 9.81 | 9.98 | 9.98 | -0.10% | 1,649,900 |
| Mar 30, 2026 | 9.77 | 9.99 | 9.62 | 9.99 | 9.99 | 2.78% | 1,659,900 |
| Mar 27, 2026 | 9.78 | 9.82 | 9.71 | 9.72 | 9.72 | -0.82% | 1,288,700 |
| Mar 26, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | 4,281,800 |
| Mar 25, 2026 | 9.60 | 10.30 | 9.60 | 10.10 | 10.10 | 5.21% | 6,247,900 |
| Mar 24, 2026 | 9.50 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 1,519,300 |
| Mar 23, 2026 | 9.71 | 9.71 | 9.37 | 9.50 | 9.50 | -2.56% | 3,994,600 |
| Mar 19, 2026 | 9.75 | 9.75 | 9.64 | 9.75 | 9.75 | - | 2,081,400 |
| Mar 18, 2026 | 9.61 | 9.80 | 9.61 | 9.75 | 9.75 | 1.46% | 1,209,500 |
| Mar 17, 2026 | 9.81 | 9.82 | 9.61 | 9.61 | 9.61 | -1.94% | 1,879,000 |
| 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 |