DMCI Holdings, Inc. (PSE:DMC)
Philippines
· Delayed Price · Currency is PHP 10.44
+0.12 (1.16%)
At close: Dec 5, 2025
DMCI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 11.36 | 11.58 | 11.30 | 11.58 | 11.08 | 2.30% | 4,398,700 |
| Oct 2, 2025 | 11.34 | 11.34 | 11.28 | 11.32 | 10.83 | - | 2,437,300 |
| Oct 1, 2025 | 11.16 | 11.32 | 11.16 | 11.32 | 10.83 | 0.18% | 1,739,200 |
| Sep 30, 2025 | 11.20 | 11.30 | 11.00 | 11.30 | 10.81 | 0.89% | 2,043,200 |
| Sep 29, 2025 | 11.00 | 11.30 | 11.00 | 11.20 | 10.72 | 1.82% | 3,792,900 |
| Sep 26, 2025 | 11.00 | 11.10 | 10.92 | 11.00 | 10.53 | - | 3,001,600 |
| Sep 25, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 10.53 | -1.79% | 5,453,300 |
| Sep 24, 2025 | 11.24 | 11.34 | 11.12 | 11.20 | 10.72 | -0.36% | 1,939,100 |
| Sep 23, 2025 | 11.38 | 11.38 | 11.20 | 11.24 | 10.75 | -1.40% | 2,628,000 |
| Sep 22, 2025 | 11.30 | 11.42 | 11.30 | 11.40 | 10.91 | 1.06% | 1,695,000 |
| Sep 19, 2025 | 11.54 | 11.54 | 11.22 | 11.28 | 10.79 | -2.25% | 5,334,500 |
| Sep 18, 2025 | 11.50 | 11.54 | 11.42 | 11.54 | 11.04 | 0.35% | 5,898,400 |
| Sep 17, 2025 | 11.30 | 11.62 | 11.28 | 11.50 | 11.00 | 1.77% | 6,496,100 |
| Sep 16, 2025 | 11.02 | 11.30 | 11.02 | 11.30 | 10.81 | 1.62% | 4,865,700 |
| Sep 15, 2025 | 11.20 | 11.20 | 11.00 | 11.12 | 10.64 | -0.89% | 1,865,300 |
| Sep 12, 2025 | 11.06 | 11.22 | 11.02 | 11.22 | 10.74 | 1.45% | 7,756,300 |
| Sep 11, 2025 | 11.10 | 11.20 | 10.98 | 11.06 | 10.58 | -1.25% | 2,186,300 |
| Sep 10, 2025 | 11.04 | 11.20 | 10.98 | 11.20 | 10.72 | 1.08% | 4,381,600 |
| Sep 9, 2025 | 10.92 | 11.10 | 10.82 | 11.08 | 10.60 | 1.28% | 10,387,600 |
| Sep 8, 2025 | 10.48 | 10.98 | 10.48 | 10.94 | 10.47 | 3.99% | 11,455,700 |
| Sep 5, 2025 | 10.46 | 10.52 | 10.44 | 10.52 | 10.07 | 0.96% | 1,296,800 |
| Sep 4, 2025 | 10.42 | 10.50 | 10.36 | 10.42 | 9.97 | - | 1,334,400 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.32 | 10.42 | 9.97 | -1.51% | 1,982,500 |
| Sep 2, 2025 | 10.60 | 10.66 | 10.50 | 10.58 | 10.12 | -0.19% | 1,047,300 |
| Sep 1, 2025 | 10.70 | 10.74 | 10.46 | 10.60 | 10.14 | -1.49% | 1,394,100 |
| Aug 29, 2025 | 10.62 | 10.76 | 10.54 | 10.76 | 10.30 | 1.32% | 7,604,200 |
| Aug 28, 2025 | 10.30 | 10.62 | 10.30 | 10.62 | 10.16 | 3.11% | 5,506,500 |
| Aug 27, 2025 | 10.20 | 10.30 | 10.12 | 10.30 | 9.86 | 1.98% | 4,086,500 |
| Aug 26, 2025 | 10.14 | 10.26 | 10.10 | 10.10 | 9.66 | -0.98% | 3,782,800 |
| Aug 22, 2025 | 10.24 | 10.30 | 10.14 | 10.20 | 9.76 | - | 3,456,300 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.14 | 10.20 | 9.76 | -0.39% | 3,052,200 |
| Aug 19, 2025 | 10.24 | 10.28 | 10.10 | 10.24 | 9.80 | 0.20% | 3,158,400 |
| Aug 18, 2025 | 10.36 | 10.38 | 10.22 | 10.22 | 9.78 | -1.16% | 1,692,900 |
| Aug 15, 2025 | 10.30 | 10.34 | 10.20 | 10.34 | 9.89 | 0.39% | 2,977,600 |
| Aug 14, 2025 | 10.30 | 10.34 | 10.20 | 10.30 | 9.86 | - | 2,558,300 |
| Aug 13, 2025 | 10.30 | 10.32 | 10.16 | 10.30 | 9.86 | 0.39% | 3,925,200 |
| Aug 12, 2025 | 10.18 | 10.26 | 10.14 | 10.26 | 9.82 | 0.59% | 1,608,000 |
| Aug 11, 2025 | 10.26 | 10.28 | 10.12 | 10.20 | 9.76 | -0.58% | 3,495,900 |
| Aug 8, 2025 | 10.22 | 10.36 | 10.16 | 10.26 | 9.82 | 0.59% | 3,206,200 |
| Aug 7, 2025 | 10.26 | 10.26 | 10.10 | 10.20 | 9.76 | -0.20% | 1,280,300 |
| Aug 6, 2025 | 10.24 | 10.26 | 10.08 | 10.22 | 9.78 | 0.20% | 3,484,900 |
| Aug 5, 2025 | 10.16 | 10.36 | 10.00 | 10.20 | 9.76 | 0.39% | 7,289,600 |
| Aug 4, 2025 | 10.24 | 10.26 | 10.06 | 10.16 | 9.72 | -0.78% | 7,822,100 |
| Aug 1, 2025 | 10.36 | 10.36 | 10.18 | 10.24 | 9.80 | -0.19% | 7,283,000 |
| Jul 31, 2025 | 10.36 | 10.46 | 10.26 | 10.26 | 9.82 | -0.97% | 6,304,700 |
| Jul 30, 2025 | 10.46 | 10.46 | 10.26 | 10.36 | 9.91 | -0.19% | 7,050,900 |
| Jul 29, 2025 | 10.58 | 10.58 | 10.38 | 10.38 | 9.93 | -1.14% | 7,500,600 |
| Jul 28, 2025 | 10.62 | 10.62 | 10.50 | 10.50 | 10.05 | -1.13% | 2,463,800 |
| Jul 25, 2025 | 10.60 | 10.70 | 10.40 | 10.62 | 10.16 | 1.34% | 7,837,800 |
| Jul 24, 2025 | 10.54 | 10.66 | 10.46 | 10.48 | 10.03 | -0.19% | 7,427,300 |
| Jul 23, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.05 | -0.94% | 6,646,200 |
| Jul 22, 2025 | 10.60 | 10.64 | 10.48 | 10.60 | 10.14 | - | 6,389,500 |
| Jul 21, 2025 | 10.68 | 10.70 | 10.54 | 10.60 | 10.14 | -0.75% | 2,852,100 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.58 | 10.68 | 10.22 | -0.19% | 3,915,300 |
| Jul 17, 2025 | 10.72 | 10.72 | 10.66 | 10.70 | 10.24 | -0.19% | 1,093,100 |
| Jul 16, 2025 | 10.98 | 10.98 | 10.64 | 10.72 | 10.26 | -2.37% | 3,363,100 |