DMCI Holdings Inc

DMC
🏛️ 菲律宾 →
11.32
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.85 7.85 7.70 7.71 2.5M
2021-12-29 7.70 7.88 7.65 7.86 6.9M
2021-12-28 7.65 7.71 7.55 7.60 1.6M
2021-12-27 7.67 7.67 7.50 7.58 5.5M
2021-12-24 7.72 7.73 7.67 7.67 1.3M
2021-12-23 7.68 7.73 7.62 7.70 1.9M
2021-12-22 7.62 7.70 7.61 7.66 2.2M
2021-12-21 7.73 7.74 7.56 7.62 4.0M
2021-12-20 7.79 7.79 7.69 7.73 3.9M
2021-12-17 7.85 7.85 7.78 7.79 3.3M
2021-12-16 7.83 7.90 7.76 7.76 6.1M
2021-12-15 7.95 7.98 7.77 7.83 3.4M
2021-12-14 7.90 7.95 7.77 7.95 3.7M
2021-12-13 7.90 7.95 7.75 7.86 5.2M
2021-12-10 7.88 7.99 7.83 7.90 2.0M
2021-12-09 8.01 8.05 7.86 7.87 6.2M
2021-12-07 7.89 8.08 7.77 8.08 6.1M
2021-12-06 7.97 8.05 7.89 7.89 2.6M
2021-12-03 8.01 8.08 7.95 7.97 3.4M
2021-12-02 7.90 8.07 7.88 7.98 5.8M
2021-12-01 7.95 8.10 7.85 7.99 34.2M
2021-11-29 7.50 8.14 7.31 8.14 48.7M
2021-11-26 7.71 7.85 7.70 7.70 3.5M
2021-11-25 7.95 7.95 7.68 7.70 7.0M
2021-11-24 8.00 8.08 7.90 7.95 7.0M
2021-11-23 7.70 7.95 7.61 7.95 7.3M
2021-11-22 7.83 7.83 7.62 7.69 2.9M
2021-11-19 7.90 7.90 7.68 7.79 3.0M
2021-11-18 7.87 7.97 7.77 7.90 6.9M
2021-11-17 7.72 7.88 7.72 7.85 5.2M
2021-11-16 7.60 7.77 7.59 7.70 9.9M
2021-11-15 7.83 7.90 7.43 7.65 18.3M
2021-11-12 7.96 8.00 7.65 7.91 13.2M
2021-11-11 8.02 8.20 7.90 7.96 5.5M
2021-11-10 8.20 8.43 8.00 8.00 21.3M
2021-11-09 7.80 8.18 7.80 8.18 21.7M
2021-11-08 7.84 7.84 7.62 7.65 10.7M
2021-11-05 7.84 7.84 7.70 7.80 7.7M
2021-11-04 7.92 7.92 7.78 7.85 5.5M
2021-11-03 7.62 7.93 7.62 7.85 11.4M
2021-11-02 8.20 8.38 7.25 7.60 68.2M
2021-10-29 8.20 8.38 7.87 7.95 33.3M
2021-10-28 8.76 8.78 8.05 8.22 29.3M
2021-10-27 8.87 8.87 8.65 8.75 11.0M
2021-10-26 8.83 8.92 8.70 8.88 9.7M
2021-10-25 8.82 8.98 8.82 8.83 9.1M
2021-10-22 8.66 8.85 8.60 8.78 16.4M
2021-10-21 8.40 8.93 8.21 8.57 60.4M
2021-10-20 9.20 9.28 8.65 8.77 84.7M
2021-10-19 9.30 9.31 9.10 9.10 14.6M
2021-10-18 9.22 9.42 9.17 9.32 17.2M
2021-10-15 9.03 9.25 9.03 9.10 24.4M
2021-10-14 9.25 9.26 9.00 9.00 18.6M
2021-10-13 8.93 9.35 8.93 9.10 39.5M
2021-10-12 8.27 8.84 8.27 8.84 42.7M
2021-10-11 7.94 8.18 7.92 8.10 16.1M
2021-10-08 7.73 7.95 7.73 7.89 7.1M
2021-10-07 7.92 7.95 7.71 7.71 11.2M
2021-10-06 7.86 8.07 7.86 7.97 22.0M
2021-10-05 7.80 7.92 7.76 7.83 20.9M
2021-10-04 7.35 7.79 7.35 7.70 36.6M
2021-10-01 7.12 7.45 7.12 7.29 23.9M
2021-09-30 6.82 7.20 6.80 7.10 39.8M
2021-09-29 6.80 6.84 6.60 6.82 16.9M
2021-09-28 6.92 7.00 6.80 6.86 11.4M
2021-09-27 6.87 7.04 6.86 6.90 10.3M
2021-09-24 6.91 6.98 6.87 6.89 10.4M
2021-09-23 6.94 7.04 6.86 6.88 10.1M
2021-09-22 6.85 7.07 6.85 6.88 8.6M
2021-09-21 6.75 6.88 6.65 6.85 12.6M
2021-09-20 7.09 7.21 6.79 6.85 23.1M
2021-09-17 7.07 7.25 7.07 7.08 20.8M
2021-09-16 6.83 7.07 6.83 7.06 22.1M
2021-09-15 6.80 6.87 6.79 6.82 12.9M
2021-09-14 6.69 6.82 6.65 6.80 21.2M
2021-09-13 6.69 6.73 6.62 6.69 6.8M
2021-09-10 6.66 6.74 6.60 6.74 8.7M
2021-09-09 6.55 6.66 6.55 6.65 3.7M
2021-09-08 6.49 6.57 6.48 6.51 14.2M
2021-09-07 6.74 6.75 6.57 6.57 10.9M
2021-09-06 6.65 6.75 6.64 6.72 16.9M
2021-09-03 6.51 6.69 6.51 6.63 15.8M
2021-09-02 6.38 6.57 6.38 6.50 11.5M
2021-09-01 6.35 6.54 6.33 6.38 10.0M
2021-08-31 6.48 6.49 6.31 6.31 9.0M
2021-08-27 6.30 6.50 6.30 6.49 9.6M
2021-08-26 6.38 6.47 6.28 6.30 8.2M
2021-08-25 6.15 6.35 6.15 6.35 15.6M
2021-08-24 6.08 6.23 6.08 6.13 7.9M
2021-08-23 6.16 6.29 6.04 6.05 13.2M
2021-08-20 6.30 6.42 6.13 6.16 22.3M
2021-08-19 6.33 6.41 6.22 6.30 16.1M
2021-08-18 6.12 6.31 6.12 6.26 23.3M
2021-08-17 6.09 6.12 6.02 6.03 11.7M
2021-08-16 5.95 6.17 5.95 5.99 40.4M
2021-08-13 5.84 5.90 5.76 5.90 160.9M
2021-08-12 5.94 5.94 5.80 5.80 19.7M
2021-08-11 5.83 5.98 5.83 5.88 35.4M
2021-08-10 5.70 5.82 5.62 5.70 41.7M
2021-08-09 5.70 5.84 5.48 5.48 38.5M
2021-08-06 5.82 5.92 5.65 5.73 39.0M
2021-08-05 6.05 6.21 6.05 6.10 2.4M
2021-08-04 6.14 6.20 6.02 6.04 3.8M
2021-08-03 5.91 6.14 5.91 6.09 9.5M
2021-08-02 6.00 6.03 5.89 5.90 9.4M
2021-07-30 6.22 6.28 6.00 6.00 7.9M
2021-07-29 6.19 6.33 6.12 6.22 7.6M
2021-07-28 6.10 6.23 6.00 6.23 4.1M
2021-07-27 5.93 6.08 5.92 6.08 3.9M
2021-07-26 6.10 6.10 5.90 5.93 10.2M
2021-07-23 6.24 6.27 6.08 6.14 3.3M
2021-07-22 6.10 6.25 6.10 6.24 5.7M
2021-07-21 6.18 6.18 6.06 6.12 8.2M
2021-07-19 6.30 6.31 6.05 6.18 8.7M
2021-07-16 6.50 6.54 6.35 6.45 9.5M
2021-07-15 6.39 6.55 6.39 6.50 5.5M
2021-07-14 6.35 6.43 6.34 6.38 21.0M
2021-07-13 6.64 6.68 6.34 6.39 7.6M
2021-07-12 6.55 6.61 6.49 6.60 5.6M
2021-07-09 6.60 6.60 6.40 6.52 14.2M
2021-07-08 6.43 6.63 6.43 6.60 8.8M
2021-07-07 6.65 6.65 6.42 6.42 12.2M
2021-07-06 6.85 6.86 6.62 6.69 9.5M
2021-07-05 6.72 6.87 6.72 6.85 14.3M
2021-07-02 6.55 6.72 6.48 6.70 18.5M
2021-07-01 6.33 6.54 6.33 6.49 10.3M
2021-06-30 6.29 6.39 6.26 6.29 8.4M
2021-06-29 6.26 6.34 6.21 6.24 9.2M
2021-06-28 6.20 6.24 6.17 6.24 8.6M
2021-06-25 6.19 6.29 6.18 6.25 2.5M
2021-06-24 6.30 6.35 6.13 6.19 7.3M
2021-06-23 6.27 6.44 6.27 6.27 5.5M
2021-06-22 6.26 6.29 6.25 6.27 4.5M
2021-06-21 6.21 6.37 6.15 6.28 1.9M
2021-06-18 6.13 6.24 6.03 6.21 3.8M
2021-06-17 6.35 6.35 6.15 6.15 9.9M
2021-06-16 6.38 6.70 6.30 6.30 16.5M
2021-06-15 6.13 6.38 6.06 6.37 9.2M
2021-06-14 5.97 6.18 5.95 6.15 11.3M
2021-06-11 6.05 6.10 5.95 5.96 6.0M
2021-06-10 6.10 6.15 6.02 6.02 6.6M
2021-06-09 5.92 6.18 5.90 6.00 21.3M
2021-06-08 5.82 5.94 5.82 5.90 5.4M
2021-06-07 5.95 5.97 5.81 5.83 5.2M
2021-06-04 5.88 5.95 5.86 5.93 7.9M
2021-06-03 5.75 5.88 5.74 5.88 8.6M
2021-06-02 5.69 5.78 5.68 5.71 6.6M
2021-06-01 5.56 5.68 5.56 5.68 3.1M
2021-05-31 5.58 5.70 5.56 5.56 5.9M
2021-05-28 5.61 5.61 5.55 5.58 4.8M
2021-05-27 5.60 5.65 5.59 5.65 6.2M
2021-05-26 5.62 5.68 5.57 5.60 5.1M
2021-05-25 5.50 5.70 5.48 5.60 10.0M
2021-05-24 5.42 5.51 5.42 5.51 2.7M
2021-05-21 5.40 5.45 5.38 5.43 3.3M
2021-05-20 5.46 5.46 5.40 5.40 2.8M
2021-05-19 5.45 5.47 5.42 5.46 1.2M
2021-05-18 5.45 5.48 5.42 5.46 3.0M
2021-05-17 5.41 5.45 5.36 5.44 2.1M
2021-05-14 5.48 5.49 5.32 5.40 4.9M
2021-05-12 5.51 5.58 5.44 5.46 6.4M
2021-05-11 5.41 5.46 5.41 5.42 4.3M
2021-05-10 5.35 5.43 5.35 5.40 4.3M
2021-05-07 5.38 5.41 5.35 5.35 3.2M
2021-05-06 5.35 5.37 5.33 5.34 4.0M
2021-05-05 5.37 5.38 5.34 5.35 2.5M
2021-05-04 5.36 5.36 5.33 5.36 4.6M
2021-05-03 5.33 5.35 5.32 5.35 1.3M
2021-04-30 5.33 5.37 5.31 5.31 3.6M
2021-04-29 5.31 5.37 5.28 5.35 3.3M
2021-04-28 5.31 5.32 5.28 5.31 1.4M
2021-04-27 5.28 5.32 5.25 5.31 5.6M
2021-04-26 5.30 5.30 5.23 5.26 4.1M
2021-04-23 5.27 5.30 5.21 5.30 3.6M
2021-04-22 5.25 5.27 5.20 5.27 3.5M
2021-04-21 5.25 5.28 5.22 5.25 2.1M
2021-04-20 5.28 5.30 5.22 5.25 2.0M
2021-04-19 5.28 5.30 5.25 5.28 0.9M
2021-04-16 5.27 5.29 5.22 5.27 2.5M
2021-04-15 5.28 5.29 5.18 5.29 2.5M
2021-04-14 5.22 5.29 5.18 5.29 2.1M
2021-04-13 5.30 5.30 5.21 5.22 3.0M
2021-04-12 5.32 5.35 5.29 5.30 13.6M
2021-04-08 5.41 5.45 5.36 5.40 11.3M
2021-04-07 5.65 5.76 5.63 5.75 7.3M
2021-04-06 5.61 5.65 5.56 5.60 7.9M
2021-04-05 5.50 5.66 5.50 5.61 9.4M
2021-03-31 5.69 5.75 5.40 5.55 21.2M
2021-03-30 5.75 5.75 5.58 5.65 5.7M
2021-03-29 5.30 5.81 5.21 5.65 17.6M
2021-03-26 5.35 5.55 5.35 5.43 11.4M
2021-03-25 5.10 5.36 5.07 5.32 8.9M
2021-03-24 5.00 5.07 4.96 5.07 1.5M
2021-03-23 5.00 5.08 4.97 5.04 4.4M
2021-03-22 4.99 5.20 4.81 5.20 5.3M
2021-03-19 5.17 5.19 5.00 5.00 22.8M
2021-03-18 5.19 5.22 5.15 5.20 2.6M
2021-03-17 5.24 5.24 5.12 5.20 2.0M
2021-03-16 5.19 5.24 5.07 5.24 1.8M
2021-03-15 5.30 5.34 5.04 5.20 6.7M
2021-03-12 5.39 5.39 5.29 5.37 1.5M
2021-03-11 5.33 5.40 5.25 5.40 1.7M
2021-03-10 5.22 5.33 5.21 5.33 16.9M
2021-03-09 5.24 5.27 5.20 5.22 4.2M
2021-03-08 5.46 5.47 5.22 5.26 4.3M
2021-03-05 5.45 5.48 5.27 5.39 7.6M
2021-03-04 5.44 5.49 5.40 5.45 3.5M
2021-03-03 5.45 5.45 5.40 5.42 2.4M
2021-03-02 5.40 5.46 5.30 5.40 2.7M
2021-03-01 5.35 5.40 5.30 5.40 1.9M
2021-02-26 5.35 5.35 5.20 5.35 5.5M
2021-02-24 5.27 5.38 5.20 5.38 4.5M
2021-02-23 5.27 5.28 5.15 5.26 4.3M
2021-02-22 5.30 5.30 5.22 5.27 3.1M
2021-02-19 5.25 5.30 5.24 5.30 2.4M
2021-02-18 5.33 5.39 5.23 5.25 4.8M
2021-02-17 5.50 5.50 5.31 5.42 2.6M
2021-02-16 5.45 5.53 5.37 5.53 1.7M
2021-02-15 5.45 5.52 5.40 5.40 2.4M
2021-02-11 5.54 5.60 5.45 5.45 2.8M
2021-02-10 5.55 5.62 5.49 5.49 12.1M
2021-02-09 5.42 5.54 5.39 5.53 8.4M
2021-02-08 5.30 5.43 5.29 5.40 4.8M
2021-02-05 5.36 5.36 5.24 5.30 2.9M
2021-02-04 5.42 5.42 5.28 5.37 2.0M
2021-02-03 5.45 5.48 5.31 5.38 3.7M
2021-02-02 5.20 5.41 5.19 5.36 4.9M
2021-02-01 5.11 5.24 5.11 5.19 2.9M
2021-01-29 5.26 5.26 5.09 5.23 2.8M
2021-01-28 5.15 5.28 5.12 5.25 2.4M
2021-01-27 5.10 5.29 4.97 5.29 9.2M
2021-01-26 5.35 5.35 5.12 5.12 4.0M
2021-01-25 5.33 5.35 5.25 5.35 3.1M
2021-01-22 5.38 5.38 5.28 5.33 7.3M
2021-01-21 5.25 5.38 5.25 5.38 5.2M
2021-01-20 5.37 5.37 5.16 5.22 9.2M
2021-01-19 5.43 5.43 5.35 5.37 6.4M
2021-01-18 5.44 5.44 5.35 5.37 6.6M
2021-01-15 5.38 5.50 5.38 5.44 5.5M
2021-01-14 5.37 5.43 5.36 5.36 4.5M
2021-01-13 5.50 5.51 5.40 5.40 3.6M
2021-01-12 5.57 5.58 5.41 5.43 5.3M
2021-01-11 5.80 5.80 5.55 5.57 7.2M
2021-01-08 5.50 5.76 5.45 5.66 7.8M
2021-01-07 5.36 5.55 5.31 5.50 6.9M
2021-01-06 5.65 5.65 5.30 5.36 12.1M
2021-01-05 5.68 5.72 5.58 5.65 7.7M
2021-01-04 5.66 5.80 5.65 5.67 6.5M