DMC Stock Price History - DMCI Holdings, Inc.
Best Day (1Y)
₱11.82
March 20, 2025
Worst Day (1Y)
₱9.90
November 14, 2025
Average Volume (1Y)
3.35M
Daily Average
Most Traded (1Y)
17.85M
November 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱10.50 | ₱10.54 | ₱10.40 | 3.16M shares | ₱33.18 Million | +₱0.02 | +0.19% |
| Nov 27, 2025 | ₱10.48 | ₱10.52 | ₱10.40 | 1.49M shares | ₱15.62 Million | +₱0.02 | +0.19% |
| Nov 26, 2025 | ₱10.46 | ₱10.50 | ₱10.28 | 2.89M shares | ₱30.03 Million | +₱0.10 | +0.97% |
| Nov 25, 2025 | ₱10.36 | ₱10.58 | ₱10.42 | 4.04M shares | ₱42.37 Million | -₱0.14 | -1.33% |
| Nov 24, 2025 | ₱10.50 | ₱10.54 | ₱10.26 | 4.07M shares | ₱42.41 Million | +₱0.29 | +2.74% |
| Nov 21, 2025 | ₱10.22 | ₱10.26 | ₱10.04 | 1.95M shares | ₱19.89 Million | +₱0.22 | +2.20% |
| Nov 20, 2025 | ₱10.00 | ₱10.18 | ₱10.00 | 2.74M shares | ₱27.58 Million | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱10.00 | ₱10.18 | ₱9.95 | 2.18M shares | ₱21.96 Million | +₱0.07 | +0.70% |
| Nov 18, 2025 | ₱9.93 | ₱10.18 | ₱9.93 | 2.09M shares | ₱21.00 Million | -₱0.17 | -1.68% |
| Nov 17, 2025 | ₱10.10 | ₱10.12 | ₱9.88 | 2.52M shares | ₱25.34 Million | +₱0.20 | +2.02% |
| Nov 14, 2025 | ₱9.90 | ₱10.00 | ₱9.90 | 3.41M shares | ₱33.93 Million | -₱0.04 | -0.40% |
| Nov 13, 2025 | ₱9.94 | ₱10.06 | ₱9.93 | 6.22M shares | ₱62.08 Million | -₱0.14 | -1.39% |
| Nov 12, 2025 | ₱10.08 | ₱10.12 | ₱10.00 | 2.63M shares | ₱26.50 Million | +₱0.08 | +0.80% |
| Nov 11, 2025 | ₱10.00 | ₱10.14 | ₱9.96 | 5.58M shares | ₱55.76 Million | -₱0.08 | -0.79% |
| Nov 10, 2025 | ₱10.08 | ₱10.28 | ₱10.06 | 3.16M shares | ₱32.02 Million | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱10.08 | ₱10.20 | ₱9.99 | 4.73M shares | ₱47.66 Million | -₱0.02 | -0.20% |
| Nov 06, 2025 | ₱10.10 | ₱10.24 | ₱10.00 | 5.96M shares | ₱60.07 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱10.10 | ₱10.42 | ₱10.02 | 9.38M shares | ₱95.75 Million | -₱0.10 | -0.98% |
| Nov 04, 2025 | ₱10.20 | ₱10.70 | ₱10.20 | 17.85M shares | ₱186.53 Million | -₱0.84 | -8.27% |
| Nov 03, 2025 | ₱11.12 | ₱11.28 | ₱11.00 | 4.64M shares | ₱51.44 Million | -₱0.16 | -1.42% |
| Oct 30, 2025 | ₱11.28 | ₱11.34 | ₱11.20 | 2.66M shares | ₱29.95 Million | +₱0.12 | +1.08% |
| Oct 29, 2025 | ₱11.16 | ₱11.26 | ₱11.10 | 1.75M shares | ₱19.54 Million | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱11.16 | ₱11.20 | ₱11.00 | 2.03M shares | ₱22.57 Million | +₱0.18 | +1.64% |
| Oct 27, 2025 | ₱10.98 | ₱11.30 | ₱10.96 | 3.89M shares | ₱42.97 Million | -₱0.31 | -2.83% |
| Oct 24, 2025 | ₱11.30 | ₱11.34 | ₱11.28 | 1.77M shares | ₱20.05 Million | -₱0.08 | -0.70% |
| Oct 23, 2025 | ₱11.38 | ₱11.38 | ₱11.28 | 2.42M shares | ₱27.41 Million | +₱0.14 | +1.25% |
| Oct 22, 2025 | ₱11.24 | ₱11.40 | ₱11.22 | 1.16M shares | ₱13.08 Million | -₱0.06 | -0.53% |
| Oct 21, 2025 | ₱11.30 | ₱11.40 | ₱10.90 | 4.05M shares | ₱45.18 Million | +₱0.10 | +0.89% |
| Oct 20, 2025 | ₱11.20 | ₱11.30 | ₱11.06 | 1.65M shares | ₱18.38 Million | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱11.20 | ₱11.42 | ₱11.20 | 1.23M shares | ₱13.87 Million | -₱0.22 | -1.93% |
| Oct 16, 2025 | ₱11.42 | ₱11.46 | ₱11.22 | 4.19M shares | ₱47.73 Million | +₱0.39 | +3.44% |
| Oct 15, 2025 | ₱11.04 | ₱11.46 | ₱11.04 | 6.17M shares | ₱68.54 Million | -₱0.44 | -4.00% |
| Oct 14, 2025 | ₱11.50 | ₱11.62 | ₱11.42 | 4.21M shares | ₱48.56 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱11.50 | ₱11.50 | ₱11.30 | 3.47M shares | ₱39.68 Million | +₱0.08 | +0.70% |
| Oct 10, 2025 | ₱11.42 | ₱11.42 | ₱11.28 | 6.57M shares | ₱74.75 Million | +₱0.12 | +1.06% |
| Oct 09, 2025 | ₱11.30 | ₱11.40 | ₱11.26 | 1.31M shares | ₱14.87 Million | -₱0.08 | -0.70% |
| Oct 08, 2025 | ₱11.38 | ₱11.40 | ₱11.32 | 1.46M shares | ₱16.58 Million | +₱0.02 | +0.18% |
| Oct 07, 2025 | ₱11.36 | ₱11.40 | ₱11.28 | 4.58M shares | ₱51.97 Million | +₱0.02 | +0.18% |
| Oct 06, 2025 | ₱11.34 | ₱11.60 | ₱11.32 | 3.14M shares | ₱35.78 Million | -₱0.23 | -2.07% |
| Oct 03, 2025 | ₱11.58 | ₱11.58 | ₱11.30 | 4.40M shares | ₱50.37 Million | +₱0.27 | +2.30% |
| Oct 02, 2025 | ₱11.32 | ₱11.34 | ₱11.28 | 2.44M shares | ₱27.59 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱11.32 | ₱11.32 | ₱11.16 | 1.74M shares | ₱19.64 Million | +₱0.02 | +0.18% |
| Sep 30, 2025 | ₱11.30 | ₱11.30 | ₱11.00 | 2.04M shares | ₱22.81 Million | +₱0.10 | +0.89% |
| Sep 29, 2025 | ₱11.20 | ₱11.30 | ₱11.02 | 3.79M shares | ₱42.40 Million | +₱0.20 | +1.82% |
| Sep 26, 2025 | ₱11.00 | ₱11.10 | ₱10.92 | 3.00M shares | ₱33.02 Million | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱11.00 | ₱11.20 | ₱10.90 | 5.45M shares | ₱60.18 Million | -₱0.20 | -1.79% |
| Sep 24, 2025 | ₱11.20 | ₱11.34 | ₱11.12 | 1.94M shares | ₱21.77 Million | -₱0.04 | -0.36% |
| Sep 23, 2025 | ₱11.24 | ₱11.38 | ₱11.20 | 2.63M shares | ₱29.58 Million | -₱0.16 | -1.40% |
| Sep 22, 2025 | ₱11.40 | ₱11.42 | ₱11.30 | 1.70M shares | ₱19.29 Million | +₱0.12 | +1.06% |
| Sep 19, 2025 | ₱11.28 | ₱11.54 | ₱11.26 | 5.33M shares | ₱60.31 Million | -₱0.25 | -2.25% |
| Sep 18, 2025 | ₱11.54 | ₱11.54 | ₱11.42 | 5.90M shares | ₱67.78 Million | +₱0.04 | +0.35% |
| Sep 17, 2025 | ₱11.50 | ₱11.58 | ₱11.30 | 6.50M shares | ₱74.54 Million | +₱0.20 | +1.77% |
| Sep 16, 2025 | ₱11.30 | ₱11.30 | ₱11.02 | 4.87M shares | ₱54.70 Million | +₱0.18 | +1.62% |
| Sep 15, 2025 | ₱11.12 | ₱11.20 | ₱11.00 | 1.87M shares | ₱20.69 Million | -₱0.10 | -0.89% |
| Sep 12, 2025 | ₱11.22 | ₱11.22 | ₱11.02 | 7.76M shares | ₱86.38 Million | +₱0.16 | +1.45% |
| Sep 11, 2025 | ₱11.06 | ₱11.20 | ₱10.98 | 2.19M shares | ₱24.17 Million | -₱0.14 | -1.25% |
| Sep 10, 2025 | ₱11.20 | ₱11.20 | ₱10.98 | 4.38M shares | ₱48.60 Million | +₱0.12 | +1.08% |
| Sep 09, 2025 | ₱11.08 | ₱11.08 | ₱10.82 | 10.39M shares | ₱114.41 Million | +₱0.14 | +1.28% |
| Sep 08, 2025 | ₱10.94 | ₱10.94 | ₱10.52 | 11.46M shares | ₱123.87 Million | +₱0.44 | +3.99% |
| Sep 05, 2025 | ₱10.52 | ₱10.52 | ₱10.42 | 1.30M shares | ₱13.61 Million | +₱0.10 | +0.96% |
| Sep 04, 2025 | ₱10.42 | ₱10.50 | ₱10.36 | 1.33M shares | ₱13.89 Million | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱10.42 | ₱10.58 | ₱10.34 | 1.98M shares | ₱20.65 Million | -₱0.16 | -1.51% |
| Sep 02, 2025 | ₱10.58 | ₱10.66 | ₱10.50 | 1.05M shares | ₱11.06 Million | -₱0.02 | -0.19% |
| Sep 01, 2025 | ₱10.60 | ₱10.70 | ₱10.50 | 1.39M shares | ₱14.79 Million | -₱0.16 | -1.49% |
| Aug 29, 2025 | ₱10.76 | ₱10.76 | ₱10.56 | 7.60M shares | ₱81.17 Million | +₱0.14 | +1.32% |
| Aug 28, 2025 | ₱10.62 | ₱10.62 | ₱10.30 | 5.51M shares | ₱58.09 Million | +₱0.33 | +3.11% |
| Aug 27, 2025 | ₱10.30 | ₱10.30 | ₱10.10 | 4.09M shares | ₱41.86 Million | +₱0.20 | +1.98% |
| Aug 26, 2025 | ₱10.10 | ₱10.26 | ₱10.10 | 3.78M shares | ₱38.37 Million | -₱0.10 | -0.98% |
| Aug 22, 2025 | ₱10.20 | ₱10.30 | ₱10.14 | 3.46M shares | ₱35.26 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱10.20 | ₱10.30 | ₱10.14 | 3.05M shares | ₱31.12 Million | -₱0.04 | -0.39% |
| Aug 19, 2025 | ₱10.24 | ₱10.28 | ₱10.10 | 3.16M shares | ₱32.20 Million | +₱0.02 | +0.20% |
| Aug 18, 2025 | ₱10.22 | ₱10.38 | ₱10.22 | 1.69M shares | ₱17.36 Million | -₱0.12 | -1.16% |
| Aug 15, 2025 | ₱10.34 | ₱10.34 | ₱10.20 | 2.98M shares | ₱30.67 Million | +₱0.04 | +0.39% |
| Aug 14, 2025 | ₱10.30 | ₱10.34 | ₱10.20 | 2.56M shares | ₱26.28 Million | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱10.30 | ₱10.32 | ₱10.16 | 3.93M shares | ₱40.21 Million | +₱0.04 | +0.39% |
| Aug 12, 2025 | ₱10.26 | ₱10.26 | ₱10.14 | 1.61M shares | ₱16.43 Million | +₱0.06 | +0.59% |
| Aug 11, 2025 | ₱10.20 | ₱10.28 | ₱10.12 | 3.50M shares | ₱35.53 Million | -₱0.06 | -0.58% |
| Aug 08, 2025 | ₱10.26 | ₱10.36 | ₱10.16 | 3.21M shares | ₱32.88 Million | +₱0.06 | +0.59% |
| Aug 07, 2025 | ₱10.20 | ₱10.26 | ₱10.14 | 1.28M shares | ₱13.04 Million | -₱0.02 | -0.20% |
| Aug 06, 2025 | ₱10.22 | ₱10.22 | ₱10.08 | 3.48M shares | ₱35.36 Million | +₱0.02 | +0.20% |
| Aug 05, 2025 | ₱10.20 | ₱10.36 | ₱10.08 | 7.29M shares | ₱73.75 Million | +₱0.04 | +0.39% |
| Aug 04, 2025 | ₱10.16 | ₱10.24 | ₱10.08 | 7.82M shares | ₱79.34 Million | -₱0.08 | -0.78% |
| Aug 01, 2025 | ₱10.24 | ₱10.36 | ₱10.20 | 7.28M shares | ₱74.61 Million | -₱0.02 | -0.19% |
| Jul 31, 2025 | ₱10.26 | ₱10.46 | ₱10.26 | 6.30M shares | ₱64.90 Million | -₱0.10 | -0.97% |
| Jul 30, 2025 | ₱10.36 | ₱10.46 | ₱10.30 | 7.05M shares | ₱72.93 Million | -₱0.02 | -0.19% |
| Jul 29, 2025 | ₱10.38 | ₱10.58 | ₱10.38 | 7.50M shares | ₱78.14 Million | -₱0.12 | -1.14% |
| Jul 28, 2025 | ₱10.50 | ₱10.62 | ₱10.50 | 2.46M shares | ₱25.95 Million | -₱0.12 | -1.13% |
| Jul 25, 2025 | ₱10.62 | ₱10.68 | ₱10.40 | 7.84M shares | ₱82.43 Million | +₱0.14 | +1.34% |
| Jul 24, 2025 | ₱10.48 | ₱10.66 | ₱10.48 | 7.43M shares | ₱78.34 Million | -₱0.02 | -0.19% |
| Jul 23, 2025 | ₱10.50 | ₱10.60 | ₱10.50 | 6.65M shares | ₱70.08 Million | -₱0.10 | -0.94% |
| Jul 22, 2025 | ₱10.60 | ₱10.64 | ₱10.48 | 6.39M shares | ₱67.34 Million | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱10.60 | ₱10.70 | ₱10.54 | 2.85M shares | ₱30.27 Million | -₱0.08 | -0.75% |
| Jul 18, 2025 | ₱10.68 | ₱10.70 | ₱10.58 | 3.92M shares | ₱41.69 Million | -₱0.02 | -0.19% |
| Jul 17, 2025 | ₱10.70 | ₱10.72 | ₱10.66 | 1.09M shares | ₱11.68 Million | -₱0.02 | -0.19% |
| Jul 16, 2025 | ₱10.72 | ₱10.98 | ₱10.64 | 3.36M shares | ₱36.09 Million | -₱0.25 | -2.37% |
| Jul 15, 2025 | ₱10.98 | ₱10.98 | ₱10.82 | 3.01M shares | ₱32.76 Million | +₱0.10 | +0.92% |
| Jul 14, 2025 | ₱10.88 | ₱10.98 | ₱10.88 | 1.54M shares | ₱16.80 Million | +₱0.10 | +0.93% |
| Jul 11, 2025 | ₱10.78 | ₱11.00 | ₱10.72 | 1.99M shares | ₱21.44 Million | +₱0.02 | +0.19% |
| Jul 10, 2025 | ₱10.76 | ₱11.14 | ₱10.76 | 2.29M shares | ₱24.94 Million | -₱0.23 | -2.18% |
| Jul 09, 2025 | ₱11.00 | ₱11.12 | ₱11.00 | 1.77M shares | ₱19.58 Million | -₱0.10 | -0.90% |
| Jul 08, 2025 | ₱11.10 | ₱11.14 | ₱11.04 | 1.27M shares | ₱14.13 Million | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱11.10 | ₱11.16 | ₱11.02 | 1.28M shares | ₱14.19 Million | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱11.10 | ₱11.20 | ₱11.04 | 1.26M shares | ₱13.98 Million | -₱0.18 | -1.60% |
| Jul 03, 2025 | ₱11.28 | ₱11.28 | ₱11.08 | 4.66M shares | ₱52.12 Million | +₱0.18 | +1.62% |
| Jul 02, 2025 | ₱11.10 | ₱11.10 | ₱10.96 | 867K shares | ₱9.59 Million | +₱0.06 | +0.54% |
| Jul 01, 2025 | ₱11.04 | ₱11.14 | ₱10.86 | 2.72M shares | ₱29.85 Million | +₱0.14 | +1.28% |
| Jun 30, 2025 | ₱10.90 | ₱11.10 | ₱10.84 | 2.83M shares | ₱30.85 Million | -₱0.27 | -2.50% |
| Jun 27, 2025 | ₱11.18 | ₱11.18 | ₱10.76 | 5.75M shares | ₱63.05 Million | +₱0.46 | +4.10% |
| Jun 26, 2025 | ₱10.74 | ₱10.74 | ₱10.60 | 843K shares | ₱9.02 Million | +₱0.22 | +2.09% |
| Jun 25, 2025 | ₱10.52 | ₱10.74 | ₱10.52 | 1.78M shares | ₱18.89 Million | -₱0.18 | -1.68% |
| Jun 24, 2025 | ₱10.70 | ₱10.74 | ₱10.56 | 2.28M shares | ₱24.32 Million | +₱0.02 | +0.19% |
| Jun 23, 2025 | ₱10.68 | ₱10.68 | ₱10.44 | 3.57M shares | ₱37.60 Million | +₱0.02 | +0.19% |
| Jun 20, 2025 | ₱10.66 | ₱10.78 | ₱10.60 | 2.25M shares | ₱23.94 Million | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱10.66 | ₱10.70 | ₱10.64 | 5.69M shares | ₱60.70 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱10.66 | ₱10.70 | ₱10.66 | 756K shares | ₱8.08 Million | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱10.66 | ₱10.70 | ₱10.52 | 4.79M shares | ₱50.87 Million | +₱0.06 | +0.57% |
| Jun 16, 2025 | ₱10.60 | ₱10.74 | ₱10.60 | 756K shares | ₱8.05 Million | -₱0.08 | -0.75% |
| Jun 13, 2025 | ₱10.68 | ₱10.84 | ₱10.62 | 2.75M shares | ₱29.48 Million | -₱0.02 | -0.19% |
| Jun 11, 2025 | ₱10.70 | ₱11.00 | ₱10.70 | 967K shares | ₱10.50 Million | -₱0.16 | -1.47% |
| Jun 10, 2025 | ₱10.86 | ₱10.90 | ₱10.64 | 2.66M shares | ₱28.66 Million | +₱0.16 | +1.50% |
| Jun 09, 2025 | ₱10.70 | ₱10.70 | ₱10.50 | 1.87M shares | ₱19.86 Million | +₱0.10 | +0.94% |
| Jun 05, 2025 | ₱10.60 | ₱10.60 | ₱10.60 | 1.56M shares | ₱16.50 Million | +₱0.16 | +1.53% |
| Jun 04, 2025 | ₱10.44 | ₱10.60 | ₱10.38 | 4.26M shares | ₱44.53 Million | -₱0.02 | -0.19% |
| Jun 03, 2025 | ₱10.46 | ₱10.58 | ₱10.26 | 4.32M shares | ₱45.15 Million | +₱0.20 | +1.95% |
| Jun 02, 2025 | ₱10.26 | ₱10.50 | ₱10.26 | 5.53M shares | ₱57.10 Million | -₱0.10 | -0.97% |
| May 30, 2025 | ₱10.36 | ₱10.80 | ₱10.36 | 8.78M shares | ₱92.70 Million | -₱0.27 | -2.63% |
| May 29, 2025 | ₱10.64 | ₱10.80 | ₱10.64 | 1.90M shares | ₱20.39 Million | -₱0.02 | -0.19% |
| May 28, 2025 | ₱10.66 | ₱10.80 | ₱10.62 | 1.55M shares | ₱16.57 Million | +₱0.04 | +0.38% |
| May 27, 2025 | ₱10.62 | ₱10.72 | ₱10.58 | 1.74M shares | ₱18.53 Million | +₱0.02 | +0.19% |
| May 26, 2025 | ₱10.60 | ₱10.64 | ₱10.54 | 1.02M shares | ₱10.83 Million | -₱0.04 | -0.38% |
| May 23, 2025 | ₱10.64 | ₱10.66 | ₱10.52 | 1.76M shares | ₱18.63 Million | -₱0.02 | -0.19% |
| May 22, 2025 | ₱10.66 | ₱10.66 | ₱10.46 | 1.76M shares | ₱18.64 Million | -₱0.02 | -0.19% |
| May 21, 2025 | ₱10.68 | ₱10.68 | ₱10.40 | 1.47M shares | ₱15.43 Million | +₱0.29 | +2.69% |
| May 20, 2025 | ₱10.40 | ₱10.50 | ₱10.12 | 3.46M shares | ₱35.68 Million | -₱0.10 | -0.95% |
| May 19, 2025 | ₱10.50 | ₱10.60 | ₱10.48 | 1.28M shares | ₱13.52 Million | -₱0.08 | -0.76% |
| May 16, 2025 | ₱10.58 | ₱10.60 | ₱10.34 | 1.20M shares | ₱12.61 Million | +₱0.18 | +1.73% |
| May 15, 2025 | ₱10.40 | ₱10.60 | ₱10.36 | 2.87M shares | ₱29.89 Million | -₱0.10 | -0.95% |
| May 14, 2025 | ₱10.50 | ₱10.66 | ₱10.50 | 2.93M shares | ₱30.89 Million | -₱0.14 | -1.32% |
| May 13, 2025 | ₱10.64 | ₱10.70 | ₱10.56 | 2.92M shares | ₱31.00 Million | -₱0.06 | -0.56% |
| May 09, 2025 | ₱10.70 | ₱10.70 | ₱10.50 | 1.49M shares | ₱15.74 Million | +₱0.10 | +0.94% |
| May 08, 2025 | ₱10.60 | ₱10.70 | ₱10.60 | 1.72M shares | ₱18.27 Million | -₱0.04 | -0.38% |
| May 07, 2025 | ₱10.64 | ₱10.78 | ₱10.58 | 1.51M shares | ₱16.21 Million | +₱0.06 | +0.57% |
| May 06, 2025 | ₱10.58 | ₱10.80 | ₱10.46 | 2.89M shares | ₱30.57 Million | -₱0.04 | -0.38% |
| May 05, 2025 | ₱10.62 | ₱10.86 | ₱10.62 | 1.73M shares | ₱18.46 Million | -₱0.08 | -0.75% |
| May 02, 2025 | ₱10.70 | ₱10.90 | ₱10.64 | 4.32M shares | ₱46.35 Million | +₱0.10 | +0.94% |
| Apr 30, 2025 | ₱10.60 | ₱10.76 | ₱10.60 | 1.33M shares | ₱14.23 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱10.60 | ₱10.76 | ₱10.58 | 1.19M shares | ₱12.69 Million | +₱0.06 | +0.57% |
| Apr 28, 2025 | ₱10.54 | ₱10.88 | ₱10.54 | 2.75M shares | ₱29.38 Million | -₱0.10 | -0.94% |
| Apr 25, 2025 | ₱10.64 | ₱10.76 | ₱10.60 | 1.99M shares | ₱21.18 Million | +₱0.08 | +0.76% |
| Apr 24, 2025 | ₱10.56 | ₱10.66 | ₱10.50 | 5.04M shares | ₱53.09 Million | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱10.56 | ₱10.58 | ₱10.54 | 2.51M shares | ₱26.49 Million | -₱0.02 | -0.19% |
| Apr 22, 2025 | ₱10.58 | ₱10.70 | ₱10.50 | 3.79M shares | ₱40.01 Million | -₱0.12 | -1.12% |
| Apr 21, 2025 | ₱10.70 | ₱10.72 | ₱10.64 | 2.27M shares | ₱24.28 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱10.70 | ₱10.80 | ₱10.62 | 2.04M shares | ₱21.82 Million | -₱0.10 | -0.93% |
| Apr 15, 2025 | ₱10.80 | ₱10.82 | ₱10.60 | 5.29M shares | ₱56.70 Million | +₱0.14 | +1.31% |
| Apr 14, 2025 | ₱10.66 | ₱10.80 | ₱10.62 | 1.82M shares | ₱19.40 Million | -₱0.02 | -0.19% |
| Apr 11, 2025 | ₱10.68 | ₱10.68 | ₱10.50 | 1.59M shares | ₱16.87 Million | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱10.68 | ₱10.86 | ₱10.50 | 3.28M shares | ₱34.85 Million | +₱0.18 | +1.71% |
| Apr 08, 2025 | ₱10.50 | ₱10.68 | ₱10.50 | 12.97M shares | ₱136.57 Million | -₱0.48 | -4.55% |
| Apr 07, 2025 | ₱11.00 | ₱11.42 | ₱10.98 | 7.03M shares | ₱77.98 Million | -₱0.48 | -4.35% |
| Apr 04, 2025 | ₱11.50 | ₱11.54 | ₱11.40 | 1.85M shares | ₱21.27 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱11.50 | ₱11.60 | ₱11.44 | 4.38M shares | ₱50.35 Million | -₱0.10 | -0.86% |
| Apr 02, 2025 | ₱11.60 | ₱11.60 | ₱11.48 | 2.97M shares | ₱34.27 Million | +₱0.12 | +1.05% |
| Mar 31, 2025 | ₱11.48 | ₱11.48 | ₱11.24 | 3.88M shares | ₱44.07 Million | +₱0.08 | +0.70% |
| Mar 28, 2025 | ₱11.40 | ₱11.46 | ₱11.34 | 1.09M shares | ₱12.39 Million | +₱0.14 | +1.24% |
| Mar 27, 2025 | ₱11.26 | ₱11.40 | ₱11.20 | 818K shares | ₱9.25 Million | +₱0.02 | +0.18% |
| Mar 26, 2025 | ₱11.24 | ₱11.32 | ₱11.18 | 2.77M shares | ₱31.18 Million | +₱0.10 | +0.90% |
| Mar 25, 2025 | ₱11.14 | ₱11.46 | ₱11.08 | 8.14M shares | ₱91.12 Million | -₱0.35 | -3.13% |
| Mar 24, 2025 | ₱11.50 | ₱11.74 | ₱11.50 | 1.07M shares | ₱12.43 Million | -₱0.23 | -2.04% |
| Mar 21, 2025 | ₱11.74 | ₱11.84 | ₱11.60 | 6.90M shares | ₱81.15 Million | -₱0.08 | -0.68% |
| Mar 20, 2025 | ₱11.82 | ₱11.82 | ₱11.50 | 3.13M shares | ₱36.66 Million | +₱0.33 | +2.78% |
| Mar 19, 2025 | ₱11.50 | ₱11.64 | ₱11.50 | 762K shares | ₱8.81 Million | -₱0.18 | -1.54% |
| Mar 18, 2025 | ₱11.68 | ₱11.72 | ₱11.54 | 1.43M shares | ₱16.63 Million | +₱0.20 | +1.74% |
| Mar 17, 2025 | ₱11.48 | ₱11.70 | ₱11.40 | 2.17M shares | ₱25.13 Million | +₱0.08 | +0.70% |
| Mar 14, 2025 | ₱11.40 | ₱11.52 | ₱11.30 | 1.85M shares | ₱21.06 Million | -₱0.18 | -1.55% |
| Mar 13, 2025 | ₱11.58 | ₱11.62 | ₱11.38 | 3.82M shares | ₱44.02 Million | +₱0.12 | +1.05% |
| Mar 12, 2025 | ₱11.46 | ₱11.50 | ₱11.34 | 1.34M shares | ₱15.30 Million | +₱0.06 | +0.53% |
| Mar 11, 2025 | ₱11.40 | ₱11.60 | ₱11.36 | 1.04M shares | ₱11.89 Million | +₱0.04 | +0.35% |
| Mar 10, 2025 | ₱11.36 | ₱11.62 | ₱11.32 | 2.21M shares | ₱25.33 Million | +₱0.06 | +0.53% |
| Mar 07, 2025 | ₱11.30 | ₱11.40 | ₱11.30 | 909K shares | ₱10.31 Million | +₱0.02 | +0.18% |
| Mar 06, 2025 | ₱11.28 | ₱11.42 | ₱11.22 | 1.46M shares | ₱16.53 Million | -₱0.02 | -0.18% |
| Mar 05, 2025 | ₱11.30 | ₱11.30 | ₱11.14 | 2.72M shares | ₱30.56 Million | +₱0.08 | +0.71% |
| Mar 04, 2025 | ₱11.22 | ₱11.32 | ₱11.22 | 1.09M shares | ₱12.22 Million | -₱0.10 | -0.88% |
| Mar 03, 2025 | ₱11.32 | ₱11.44 | ₱11.32 | 1.90M shares | ₱21.56 Million | +₱0.12 | +1.07% |
| Feb 28, 2025 | ₱11.20 | ₱11.54 | ₱11.20 | 7.20M shares | ₱81.53 Million | -₱0.29 | -2.61% |
| Feb 27, 2025 | ₱11.50 | ₱11.54 | ₱11.38 | 3.21M shares | ₱36.83 Million | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱11.50 | ₱11.58 | ₱11.30 | 4.26M shares | ₱48.67 Million | +₱0.10 | +0.88% |
| Feb 25, 2025 | ₱11.40 | ₱11.54 | ₱11.28 | 1.95M shares | ₱22.06 Million | -₱0.04 | -0.35% |
| Feb 24, 2025 | ₱11.44 | ₱11.50 | ₱11.32 | 1.74M shares | ₱19.86 Million | +₱0.02 | +0.18% |
| Feb 21, 2025 | ₱11.42 | ₱11.62 | ₱11.36 | 2.03M shares | ₱23.33 Million | -₱0.08 | -0.70% |
| Feb 20, 2025 | ₱11.50 | ₱11.78 | ₱11.46 | 6.54M shares | ₱75.71 Million | -₱0.25 | -2.21% |
| Feb 19, 2025 | ₱11.76 | ₱11.78 | ₱11.58 | 9.19M shares | ₱107.43 Million | +₱0.12 | +1.03% |
| Feb 18, 2025 | ₱11.64 | ₱11.64 | ₱11.36 | 6.77M shares | ₱78.34 Million | +₱0.10 | +0.87% |
| Feb 17, 2025 | ₱11.54 | ₱11.54 | ₱11.00 | 9.70M shares | ₱109.54 Million | +₱0.52 | +4.53% |
| Feb 14, 2025 | ₱11.04 | ₱11.16 | ₱11.00 | 4.93M shares | ₱54.30 Million | +₱0.02 | +0.18% |
| Feb 13, 2025 | ₱11.02 | ₱11.08 | ₱11.00 | 4.33M shares | ₱47.69 Million | +₱0.02 | +0.18% |
| Feb 12, 2025 | ₱11.00 | ₱11.12 | ₱11.00 | 525K shares | ₱5.79 Million | -₱0.10 | -0.90% |
| Feb 11, 2025 | ₱11.10 | ₱11.18 | ₱10.98 | 3.77M shares | ₱41.62 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱11.10 | ₱11.18 | ₱11.00 | 1.72M shares | ₱19.04 Million | +₱0.10 | +0.91% |
| Feb 07, 2025 | ₱11.00 | ₱11.18 | ₱10.98 | 2.77M shares | ₱30.50 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱11.00 | ₱11.18 | ₱11.00 | 3.17M shares | ₱34.91 Million | -₱0.04 | -0.36% |
| Feb 05, 2025 | ₱11.04 | ₱11.18 | ₱11.00 | 4.95M shares | ₱54.77 Million | -₱0.06 | -0.54% |
| Feb 04, 2025 | ₱11.10 | ₱11.16 | ₱10.92 | 1.11M shares | ₱12.37 Million | +₱0.18 | +1.65% |
| Feb 03, 2025 | ₱10.92 | ₱11.18 | ₱10.90 | 2.90M shares | ₱31.76 Million | +₱0.02 | +0.18% |
| Jan 31, 2025 | ₱10.90 | ₱11.18 | ₱10.90 | 10.92M shares | ₱119.60 Million | -₱0.25 | -2.33% |
| Jan 30, 2025 | ₱11.16 | ₱11.30 | ₱11.10 | 1.67M shares | ₱18.60 Million | -₱0.14 | -1.24% |
| Jan 28, 2025 | ₱11.30 | ₱11.30 | ₱11.18 | 2.93M shares | ₱32.86 Million | +₱0.10 | +0.89% |
| Jan 27, 2025 | ₱11.20 | ₱11.34 | ₱11.16 | 877K shares | ₱9.85 Million | -₱0.14 | -1.23% |
| Jan 24, 2025 | ₱11.34 | ₱11.38 | ₱11.26 | 863K shares | ₱9.77 Million | -₱0.12 | -1.05% |
| Jan 23, 2025 | ₱11.46 | ₱11.48 | ₱11.10 | 3.91M shares | ₱44.24 Million | +₱0.46 | +3.99% |
| Jan 22, 2025 | ₱11.02 | ₱11.16 | ₱11.02 | 811K shares | ₱8.98 Million | -₱0.14 | -1.25% |
| Jan 21, 2025 | ₱11.16 | ₱11.16 | ₱11.06 | 678K shares | ₱7.53 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱11.16 | ₱11.16 | ₱10.98 | 719K shares | ₱7.98 Million | +₱0.12 | +1.09% |
| Jan 17, 2025 | ₱11.04 | ₱11.04 | ₱10.94 | 2.98M shares | ₱32.68 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱11.04 | ₱11.08 | ₱10.86 | 1.21M shares | ₱13.36 Million | +₱0.16 | +1.47% |
| Jan 15, 2025 | ₱10.88 | ₱10.92 | ₱10.80 | 1.17M shares | ₱12.66 Million | +₱0.08 | +0.74% |
| Jan 14, 2025 | ₱10.80 | ₱10.88 | ₱10.72 | 1.76M shares | ₱18.95 Million | -₱0.06 | -0.55% |
| Jan 13, 2025 | ₱10.86 | ₱10.92 | ₱10.78 | 1.51M shares | ₱16.33 Million | -₱0.04 | -0.37% |
| Jan 10, 2025 | ₱10.90 | ₱10.98 | ₱10.78 | 1.68M shares | ₱18.28 Million | -₱0.08 | -0.73% |
| Jan 09, 2025 | ₱10.98 | ₱10.98 | ₱10.82 | 1.07M shares | ₱11.69 Million | +₱0.04 | +0.37% |
| Jan 08, 2025 | ₱10.94 | ₱10.94 | ₱10.80 | 3.16M shares | ₱34.47 Million | +₱0.04 | +0.37% |
| Jan 07, 2025 | ₱10.90 | ₱10.92 | ₱10.76 | 1.22M shares | ₱13.26 Million | -₱0.04 | -0.37% |
| Jan 06, 2025 | ₱10.94 | ₱10.94 | ₱10.80 | 1.82M shares | ₱19.77 Million | +₱0.04 | +0.37% |
| Jan 03, 2025 | ₱10.90 | ₱10.92 | ₱10.66 | 3.02M shares | ₱32.65 Million | +₱0.08 | +0.74% |
| Jan 02, 2025 | ₱10.82 | ₱10.82 | ₱10.70 | 1.74M shares | ₱18.74 Million | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱10.82 | ₱10.82 | ₱10.64 | 1.11M shares | ₱12.00 Million | +₱0.08 | +0.74% |
| Dec 26, 2024 | ₱10.74 | ₱10.74 | ₱10.60 | 1.20M shares | ₱12.81 Million | +₱0.22 | +2.09% |
| Dec 23, 2024 | ₱10.52 | ₱10.58 | ₱10.40 | 1.95M shares | ₱20.53 Million | +₱0.20 | +1.94% |
| Dec 20, 2024 | ₱10.32 | ₱10.60 | ₱10.32 | 17.32M shares | ₱179.03 Million | -₱0.16 | -1.53% |
| Dec 19, 2024 | ₱10.48 | ₱10.60 | ₱10.40 | 1.21M shares | ₱12.65 Million | +₱0.02 | +0.19% |
| Dec 18, 2024 | ₱10.46 | ₱10.50 | ₱10.38 | 873K shares | ₱9.13 Million | +₱0.18 | +1.75% |
| Dec 17, 2024 | ₱10.28 | ₱10.52 | ₱10.28 | 4.63M shares | ₱47.85 Million | -₱0.22 | -2.10% |
| Dec 16, 2024 | ₱10.50 | ₱10.70 | ₱10.46 | 1.53M shares | ₱16.11 Million | -₱0.04 | -0.38% |
| Dec 13, 2024 | ₱10.54 | ₱10.84 | ₱10.52 | 4.58M shares | ₱48.44 Million | -₱0.08 | -0.75% |
| Dec 12, 2024 | ₱10.62 | ₱10.90 | ₱10.62 | 3.98M shares | ₱42.55 Million | -₱0.08 | -0.75% |
| Dec 11, 2024 | ₱10.70 | ₱11.02 | ₱10.70 | 5.62M shares | ₱60.53 Million | -₱0.23 | -2.19% |
| Dec 10, 2024 | ₱10.94 | ₱11.20 | ₱10.88 | 1.96M shares | ₱21.49 Million | -₱0.25 | -2.32% |
| Dec 09, 2024 | ₱11.20 | ₱11.20 | ₱11.00 | 4.10M shares | ₱45.55 Million | +₱0.02 | +0.18% |
| Dec 06, 2024 | ₱11.18 | ₱11.18 | ₱10.90 | 1.58M shares | ₱17.50 Million | +₱0.08 | +0.72% |
| Dec 05, 2024 | ₱11.10 | ₱11.10 | ₱10.88 | 2.14M shares | ₱23.55 Million | +₱0.14 | +1.28% |
| Dec 04, 2024 | ₱10.96 | ₱11.08 | ₱10.84 | 2.84M shares | ₱31.11 Million | +₱0.16 | +1.48% |
| Dec 03, 2024 | ₱10.80 | ₱10.98 | ₱10.78 | 1.44M shares | ₱15.60 Million | +₱0.02 | +0.19% |
| Dec 02, 2024 | ₱10.78 | ₱10.84 | ₱10.60 | 866K shares | ₱9.31 Million | +₱0.12 | +1.13% |
This historical data puts the recent movement of the DMC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where DMC sits within its recent range.
Price & Volume Charts
Visual representation of DMC historical performance for the selected period
Historical Price Chart
The chart displays DMC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in DMC price history for the selected period
Nov
2025
November 14, 2025
Lowest Price
₱9.90
Lowest price of ₱9.90 recorded, marking the period's minimum valuation, with a -0.40% decline on that day
Nov
2025
November 04, 2025
Biggest Daily Loss
₱10.20
(-8.27%)
Single-day loss of -8.27% with ₱0.84 price decrease, the largest percentage drop in this period, with 17.85M shares traded during the decline
Nov
2025
November 04, 2025
Highest Trading Volume
₱10.20
17.85M Shares (₱182.11M total value)
Most actively traded day with 17.85M shares (₱182.11M total value) at ₱10.20 per share, indicating peak investor activity
Mar
2025
March 20, 2025
Highest Price
₱11.82
Peak price of ₱11.82 reached during this period, representing the stock's maximum value, with 3.13M shares traded and +2.78% price movement on that day
Feb
2025
February 17, 2025
Biggest Daily Gain
₱11.54
(+4.53%)
Single-day gain of 4.53% with ₱0.52 price increase, the largest percentage rise in this period, with 9.70M shares changing hands
Historical Insights
Statistical analysis of DMC price movements for the selected period
Long-Term Trend (MA200)
Bearish
DMC is trading 3.16% below the 200-day Moving Average (₱10.84). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
DMC showed low volatility with a standard deviation of 1.46% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 30, 2024 to November 30, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, DMC recorded 112 positive days, 103 negative days, and 28 unchanged days, resulting in a win rate of 46.1% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱1.92
The trading range spread for DMC was ₱1.92, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to DMC by sector and industry.
Historical Price Data FAQs
Common questions about DMC stock price history page
What is the DMC stock price history page?
The DMC stock price history page provides comprehensive historical trading data for DMCI Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is DMC's 52-week trading range?
DMC has traded between ₱9.90 and ₱11.82 over the past 52 weeks for DMCI Holdings, Inc., representing a price range of 19.4%. Currently trading at ₱10.50, the stock is 6.1% above its 52-week low and 11.2% below its 52-week high.
How has DMC performed year-to-date (YTD)?
Year-to-date in 2025, DMC has declined 3.0% from ₱10.82 to ₱10.50 for DMCI Holdings, Inc.. The stock reached a YTD high of ₱11.82 and a low of ₱9.90.
What is DMC's 50-day moving average (MA50)?
The 50-day moving average for DMCI Holdings, Inc. (DMC) is ₱10.85. The stock is currently trading below this level at ₱10.50, which is 3.2% below the 50-day MA.
What is DMC's 200-day moving average (MA200)?
The 200-day moving average for DMCI Holdings, Inc. (DMC) is ₱10.84. The stock is currently trading below this key long-term indicator at ₱10.50, which is 3.2% below the 200-day MA.