Cemex Holdings Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 492,000 |
| 2026-10-15 | 1.140 | 1.210 | 1.120 | 1.170 | 1.170 | 1,917,000 |
| 2026-10-14 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 386,000 |
| 2026-10-13 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 99,000 |
| 2026-10-12 | 1.090 | 1.110 | 1.090 | 1.090 | 1.090 | 100,000 |
| 2026-10-09 | 1.050 | 1.120 | 1.040 | 1.090 | 1.090 | 1,053,000 |
| 2026-10-08 | 1.090 | 1.090 | 1.040 | 1.050 | 1.050 | 1,519,000 |
| 2026-10-07 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 846,000 |
| 2026-10-06 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 1,499,000 |
| 2026-10-05 | 1.160 | 1.230 | 1.090 | 1.100 | 1.100 | 6,071,000 |
| 2026-10-02 | 1.160 | 1.230 | 1.160 | 1.160 | 1.160 | 2,110,000 |
| 2026-10-01 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 692,000 |
| 2026-09-30 | 1.180 | 1.220 | 1.130 | 1.130 | 1.130 | 398,000 |
| 2026-09-29 | 1.120 | 1.210 | 1.120 | 1.180 | 1.180 | 1,170,000 |
| 2026-09-28 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 2,872,000 |
| 2026-09-25 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 2,003,000 |
| 2026-09-24 | 1.200 | 1.240 | 1.170 | 1.200 | 1.200 | 1,466,000 |
| 2026-09-23 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 712,000 |
| 2026-09-22 | 1.220 | 1.270 | 1.200 | 1.210 | 1.210 | 2,080,000 |
| 2026-09-21 | 1.240 | 1.270 | 1.220 | 1.220 | 1.220 | 489,000 |
| 2026-09-18 | 1.280 | 1.300 | 1.240 | 1.240 | 1.240 | 1,411,000 |
| 2026-09-17 | 1.220 | 1.360 | 1.190 | 1.300 | 1.300 | 4,696,000 |
| 2026-09-16 | 1.330 | 1.340 | 1.200 | 1.220 | 1.220 | 7,020,000 |
| 2026-09-15 | 1.390 | 1.400 | 1.300 | 1.320 | 1.320 | 3,288,000 |
| 2026-09-14 | 1.390 | 1.400 | 1.350 | 1.390 | 1.390 | 2,567,000 |
| 2026-09-11 | 1.430 | 1.430 | 1.370 | 1.390 | 1.390 | 1,012,000 |
| 2026-09-10 | 1.430 | 1.460 | 1.400 | 1.430 | 1.430 | 1,990,000 |
| 2026-09-09 | 1.310 | 1.450 | 1.310 | 1.420 | 1.420 | 6,555,000 |
| 2026-09-08 | 1.300 | 1.340 | 1.260 | 1.330 | 1.330 | 1,855,000 |
| 2026-09-07 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 631,000 |
| 2026-09-04 | 1.340 | 1.340 | 1.300 | 1.330 | 1.330 | 870,000 |
| 2026-09-03 | 1.350 | 1.350 | 1.300 | 1.340 | 1.340 | 635,000 |
| 2026-09-02 | 1.270 | 1.350 | 1.270 | 1.350 | 1.350 | 1,407,000 |
| 2026-09-01 | 1.250 | 1.300 | 1.250 | 1.270 | 1.270 | 1,327,000 |
| 2026-08-28 | 1.290 | 1.290 | 1.220 | 1.240 | 1.240 | 4,292,000 |
| 2026-08-27 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 1,461,000 |
| 2026-08-26 | 1.320 | 1.330 | 1.280 | 1.300 | 1.300 | 698,000 |
| 2026-08-25 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 2,304,000 |
| 2026-08-24 | 1.300 | 1.390 | 1.230 | 1.300 | 1.300 | 7,748,000 |
| 2026-08-20 | 1.200 | 1.360 | 1.200 | 1.300 | 1.300 | 8,051,000 |
| 2026-08-19 | 1.210 | 1.260 | 1.180 | 1.200 | 1.200 | 2,985,000 |
| 2026-08-18 | 1.230 | 1.320 | 1.220 | 1.220 | 1.220 | 6,572,000 |
| 2026-08-17 | 1.120 | 1.270 | 1.100 | 1.220 | 1.220 | 11,141,000 |
| 2026-08-14 | 1.150 | 1.170 | 1.120 | 1.120 | 1.120 | 5,001,000 |
| 2026-08-13 | 1.040 | 1.150 | 1.040 | 1.150 | 1.150 | 4,490,000 |
| 2026-08-12 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 2,672,000 |
| 2026-08-11 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 2,798,000 |
| 2026-08-10 | 1.060 | 1.130 | 1.030 | 1.100 | 1.100 | 4,758,000 |
| 2026-08-07 | 1.060 | 1.130 | 1.030 | 1.060 | 1.060 | 8,085,000 |
| 2026-08-06 | 1.030 | 1.090 | 1.030 | 1.060 | 1.060 | 2,568,000 |
| 2026-08-05 | 0.950 | 1.090 | 0.930 | 1.030 | 1.030 | 18,529,000 |
| 2026-08-04 | 0.940 | 0.950 | 0.930 | 0.940 | 0.940 | 813,000 |
| 2026-08-03 | 0.910 | 0.950 | 0.900 | 0.940 | 0.940 | 1,322,000 |
| 2026-07-31 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 377,000 |
| 2026-07-30 | 0.900 | 0.930 | 0.890 | 0.920 | 0.920 | 725,000 |
| 2026-07-29 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 1,206,000 |
| 2026-07-28 | 0.940 | 0.960 | 0.910 | 0.920 | 0.920 | 1,034,000 |
| 2026-07-27 | 0.920 | 0.950 | 0.920 | 0.940 | 0.940 | 1,372,000 |
| 2026-07-24 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 112,000 |
| 2026-07-23 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 744,000 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.