DMCI Holdings, Inc. (PSE:DMC)
Philippines
· Delayed Price · Currency is PHP 9.60
-0.07 (-0.72%)
At close: Mar 5, 2026
DMCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 9.81 | 9.93 | 9.75 | 9.84 | 9.84 | 0.41% | 3,566,200 |
| Feb 25, 2026 | 9.66 | 9.93 | 9.63 | 9.80 | 9.80 | 1.55% | 6,575,600 |
| Feb 24, 2026 | 9.81 | 9.84 | 9.64 | 9.65 | 9.65 | -1.53% | 5,650,400 |
| Feb 23, 2026 | 9.60 | 9.88 | 9.55 | 9.80 | 9.80 | 3.16% | 11,736,400 |
| Feb 20, 2026 | 9.50 | 9.52 | 9.20 | 9.50 | 9.50 | 2.15% | 9,584,000 |
| Feb 19, 2026 | 8.69 | 9.30 | 8.69 | 9.30 | 9.30 | 9.41% | 22,541,800 |
| Feb 18, 2026 | 9.09 | 9.09 | 8.07 | 8.50 | 8.50 | -7.61% | 62,134,000 |
| Feb 16, 2026 | 10.18 | 10.18 | 8.79 | 9.20 | 9.20 | -14.66% | 57,247,300 |
| Feb 13, 2026 | 10.80 | 10.90 | 10.74 | 10.78 | 10.78 | 0.75% | 3,528,900 |
| Feb 12, 2026 | 11.08 | 11.08 | 10.70 | 10.70 | 10.70 | -3.08% | 17,295,600 |
| Feb 11, 2026 | 10.90 | 11.08 | 10.90 | 11.04 | 11.04 | 1.28% | 3,091,100 |
| Feb 10, 2026 | 10.98 | 11.08 | 10.88 | 10.90 | 10.90 | 0.18% | 1,654,700 |
| Feb 9, 2026 | 10.90 | 11.16 | 10.86 | 10.88 | 10.88 | -0.18% | 6,519,700 |
| Feb 6, 2026 | 10.70 | 10.90 | 10.64 | 10.90 | 10.90 | 1.68% | 5,388,000 |
| Feb 5, 2026 | 10.64 | 10.78 | 10.64 | 10.72 | 10.72 | 1.13% | 8,217,100 |
| Feb 4, 2026 | 10.92 | 10.96 | 10.56 | 10.60 | 10.60 | -2.75% | 8,385,700 |
| Feb 3, 2026 | 10.74 | 10.94 | 10.72 | 10.90 | 10.90 | 2.83% | 2,380,900 |
| Feb 2, 2026 | 10.76 | 10.76 | 10.60 | 10.60 | 10.60 | -1.85% | 3,092,000 |
| Jan 30, 2026 | 10.70 | 10.80 | 10.50 | 10.80 | 10.80 | 1.31% | 12,227,800 |
| Jan 29, 2026 | 10.66 | 10.82 | 10.64 | 10.66 | 10.66 | - | 1,748,400 |
| Jan 28, 2026 | 10.66 | 10.76 | 10.64 | 10.66 | 10.66 | - | 1,582,700 |
| Jan 27, 2026 | 10.92 | 10.92 | 10.56 | 10.66 | 10.66 | -2.02% | 12,009,500 |
| Jan 26, 2026 | 10.78 | 10.90 | 10.72 | 10.88 | 10.88 | 0.93% | 5,592,900 |
| Jan 23, 2026 | 10.68 | 10.82 | 10.68 | 10.78 | 10.78 | 0.94% | 3,181,400 |
| Jan 22, 2026 | 10.70 | 10.74 | 10.66 | 10.68 | 10.68 | -0.19% | 1,451,800 |
| Jan 21, 2026 | 10.72 | 10.80 | 10.66 | 10.70 | 10.70 | 0.56% | 1,941,700 |
| Jan 20, 2026 | 10.80 | 10.86 | 10.64 | 10.64 | 10.64 | -1.48% | 1,514,700 |
| Jan 19, 2026 | 10.64 | 10.80 | 10.64 | 10.80 | 10.80 | 1.69% | 1,848,400 |
| Jan 16, 2026 | 10.68 | 10.72 | 10.62 | 10.62 | 10.62 | 0.19% | 1,408,100 |
| Jan 15, 2026 | 10.56 | 10.70 | 10.56 | 10.60 | 10.60 | 0.38% | 3,592,900 |
| Jan 14, 2026 | 10.72 | 10.80 | 10.56 | 10.56 | 10.56 | -0.94% | 3,093,400 |
| Jan 13, 2026 | 10.80 | 10.82 | 10.64 | 10.66 | 10.66 | -1.30% | 3,520,300 |
| Jan 12, 2026 | 10.66 | 10.82 | 10.60 | 10.80 | 10.80 | 1.31% | 3,777,200 |
| Jan 9, 2026 | 10.70 | 10.74 | 10.66 | 10.66 | 10.66 | -0.37% | 2,571,600 |
| Jan 8, 2026 | 10.70 | 10.80 | 10.66 | 10.70 | 10.70 | 0.56% | 2,747,900 |
| Jan 7, 2026 | 10.72 | 10.84 | 10.62 | 10.64 | 10.64 | -0.75% | 2,725,700 |
| Jan 6, 2026 | 10.62 | 10.76 | 10.50 | 10.72 | 10.72 | 1.90% | 2,843,100 |
| Jan 5, 2026 | 10.68 | 10.76 | 10.52 | 10.52 | 10.52 | -1.50% | 2,562,700 |
| Jan 2, 2026 | 10.56 | 10.68 | 10.52 | 10.68 | 10.68 | 1.33% | 1,166,500 |
| Dec 29, 2025 | 10.38 | 10.54 | 10.36 | 10.54 | 10.54 | 1.54% | 3,084,200 |
| Dec 26, 2025 | 10.42 | 10.42 | 10.32 | 10.38 | 10.38 | -0.19% | 889,300 |
| Dec 23, 2025 | 10.42 | 10.42 | 10.32 | 10.40 | 10.40 | -0.19% | 1,017,900 |
| Dec 22, 2025 | 10.40 | 10.42 | 10.30 | 10.42 | 10.42 | 0.19% | 1,285,400 |
| Dec 19, 2025 | 10.30 | 10.40 | 10.28 | 10.40 | 10.40 | 0.97% | 3,603,700 |
| Dec 18, 2025 | 10.22 | 10.32 | 10.22 | 10.30 | 10.30 | 0.78% | 2,648,100 |
| Dec 17, 2025 | 10.32 | 10.36 | 10.22 | 10.22 | 10.22 | -0.78% | 2,861,900 |
| Dec 16, 2025 | 10.30 | 10.40 | 10.28 | 10.30 | 10.30 | - | 3,499,800 |
| Dec 15, 2025 | 10.30 | 10.42 | 10.30 | 10.30 | 10.30 | 0.19% | 3,851,000 |
| Dec 12, 2025 | 10.22 | 10.36 | 10.22 | 10.28 | 10.28 | 0.59% | 2,697,000 |
| 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 |