DMCI Holdings, Inc. (PSE:DMC)
Philippines · Delayed Price · Currency is PHP 8.26
+0.25 (3.12%)
At close: Sep 17, 2026
DMCI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.00 | 8.07 | 7.88 | 7.88 | 7.88 | -1.50% | 4,713,400 |
| Aug 13, 2026 | 8.07 | 8.07 | 7.86 | 8.00 | 8.00 | - | 4,128,800 |
| Aug 12, 2026 | 7.62 | 8.07 | 7.62 | 8.00 | 8.00 | 5.68% | 8,432,000 |
| Aug 11, 2026 | 7.45 | 7.73 | 7.45 | 7.57 | 7.57 | 1.61% | 9,178,500 |
| Aug 10, 2026 | 7.44 | 7.76 | 7.44 | 7.45 | 7.45 | 2.62% | 11,048,500 |
| Aug 7, 2026 | 7.32 | 7.45 | 7.26 | 7.26 | 7.26 | - | 12,457,200 |
| Aug 6, 2026 | 7.37 | 7.49 | 7.24 | 7.26 | 7.26 | -1.49% | 6,165,100 |
| Aug 5, 2026 | 7.31 | 7.44 | 7.31 | 7.37 | 7.37 | 0.27% | 4,154,900 |
| Aug 4, 2026 | 7.43 | 7.46 | 7.33 | 7.35 | 7.35 | -1.08% | 3,374,800 |
| Aug 3, 2026 | 7.31 | 7.43 | 7.31 | 7.43 | 7.43 | 1.64% | 3,101,300 |
| Jul 31, 2026 | 7.35 | 7.45 | 7.30 | 7.31 | 7.31 | -0.54% | 4,411,000 |
| Jul 30, 2026 | 7.41 | 7.50 | 7.35 | 7.35 | 7.35 | -0.81% | 3,815,800 |
| Jul 29, 2026 | 7.45 | 7.58 | 7.41 | 7.41 | 7.41 | -0.40% | 4,810,700 |
| Jul 28, 2026 | 7.58 | 7.58 | 7.38 | 7.44 | 7.44 | -1.85% | 3,242,000 |
| Jul 27, 2026 | 7.56 | 7.64 | 7.46 | 7.58 | 7.58 | 0.40% | 2,177,800 |
| Jul 24, 2026 | 7.67 | 7.67 | 7.47 | 7.55 | 7.55 | -1.44% | 3,605,500 |
| Jul 23, 2026 | 7.50 | 7.73 | 7.42 | 7.66 | 7.66 | 2.27% | 4,947,700 |
| Jul 22, 2026 | 7.35 | 7.65 | 7.33 | 7.49 | 7.49 | 1.90% | 5,141,300 |
| Jul 21, 2026 | 7.34 | 7.60 | 7.31 | 7.35 | 7.35 | 1.24% | 8,241,300 |
| Jul 20, 2026 | 7.25 | 7.39 | 7.25 | 7.26 | 7.26 | 0.14% | 4,856,400 |
| Jul 17, 2026 | 7.29 | 7.37 | 7.12 | 7.25 | 7.25 | -0.82% | 5,317,800 |
| Jul 16, 2026 | 7.20 | 7.37 | 7.19 | 7.31 | 7.31 | 1.53% | 6,938,600 |
| Jul 15, 2026 | 7.15 | 7.28 | 7.13 | 7.20 | 7.20 | 0.70% | 5,366,400 |
| Jul 14, 2026 | 7.11 | 7.20 | 7.09 | 7.15 | 7.15 | - | 6,469,900 |
| Jul 13, 2026 | 7.24 | 7.34 | 7.10 | 7.15 | 7.15 | -1.24% | 7,010,900 |
| Jul 10, 2026 | 7.20 | 7.38 | 7.20 | 7.24 | 7.24 | 0.56% | 6,420,300 |
| Jul 9, 2026 | 7.36 | 7.38 | 7.01 | 7.20 | 7.20 | -2.04% | 5,364,300 |
| Jul 8, 2026 | 7.30 | 7.40 | 7.11 | 7.35 | 7.35 | 0.68% | 4,487,000 |