Cemex Holdings Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 499,000 |
| 2024-08-01 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 373,000 |
| 2024-07-31 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 1,038,000 |
| 2024-07-30 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 141,000 |
| 2024-07-29 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 749,000 |
| 2024-07-26 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 500,000 |
| 2024-07-25 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 652,000 |
| 2024-07-23 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 3,617,000 |
| 2024-07-22 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 731,000 |
| 2024-07-19 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 529,000 |
| 2024-07-18 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 3,235,000 |
| 2024-07-17 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 11,564,000 |
| 2024-07-16 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 14,699,000 |
| 2024-07-15 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 1,785,000 |
| 2024-07-12 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 305,000 |
| 2024-07-11 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 1,382,000 |
| 2024-07-10 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 5,391,000 |
| 2024-07-09 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 1,439,000 |
| 2024-07-08 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 158,000 |
| 2024-07-05 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 1,256,000 |
| 2024-07-04 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 131,000 |
| 2024-07-03 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 517,000 |
| 2024-07-02 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 245,000 |
| 2024-07-01 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 3,134,000 |
| 2024-06-28 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 679,000 |
| 2024-06-27 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 451,000 |
| 2024-06-26 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 224,000 |
| 2024-06-25 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 358,000 |
| 2024-06-24 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 320,000 |
| 2024-06-21 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 884,000 |
| 2024-06-20 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 1,706,000 |
| 2024-06-19 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 722,000 |
| 2024-06-18 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 731,000 |
| 2024-06-14 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 1,232,000 |
| 2024-06-13 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 1,165,000 |
| 2024-06-11 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 469,000 |
| 2024-06-10 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 439,000 |
| 2024-06-07 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 328,000 |
| 2024-06-06 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 601,000 |
| 2024-06-05 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 645,000 |
| 2024-06-04 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 690,000 |
| 2024-06-03 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 465,000 |
| 2024-05-31 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 1,213,000 |
| 2024-05-30 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 1,790,000 |
| 2024-05-29 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 1,783,000 |
| 2024-05-28 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 1,166,000 |
| 2024-05-27 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 649,000 |
| 2024-05-24 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 1,081,000 |
| 2024-05-23 | 1.470 | 1.470 | 1.400 | 1.420 | 1.420 | 1,870,000 |
| 2024-05-22 | 1.390 | 1.470 | 1.390 | 1.450 | 1.450 | 2,770,000 |
| 2024-05-21 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 863,000 |
| 2024-05-20 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 1,677,000 |
| 2024-05-17 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,190,000 |
| 2024-05-16 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 758,000 |
| 2024-05-15 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 5,078,000 |
| 2024-05-14 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 5,524,000 |
| 2024-05-13 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 1,860,000 |
| 2024-05-10 | 1.470 | 1.480 | 1.420 | 1.430 | 1.430 | 5,731,000 |
| 2024-05-09 | 1.390 | 1.550 | 1.390 | 1.450 | 1.450 | 40,373,000 |
| 2024-05-08 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 2,111,000 |
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.