Cemex Holdings Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 9,307,000 |
| 2024-05-06 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 3,027,000 |
| 2024-05-03 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 3,263,000 |
| 2024-05-02 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 3,924,000 |
| 2024-04-30 | 1.380 | 1.410 | 1.360 | 1.380 | 1.380 | 8,325,000 |
| 2024-04-29 | 1.390 | 1.400 | 1.350 | 1.370 | 1.370 | 14,606,000 |
| 2024-04-26 | 1.430 | 1.440 | 1.340 | 1.360 | 1.360 | 70,129,000 |
| 2024-04-25 | 1.800 | 1.920 | 1.500 | 1.900 | 1.900 | 108,710,000 |
| 2024-04-24 | 1.320 | 1.640 | 1.220 | 1.640 | 1.640 | 75,254,000 |
| 2024-04-23 | 1.800 | 1.870 | 1.220 | 1.250 | 1.250 | 65,219,000 |
| 2024-04-22 | 2.200 | 2.300 | 1.520 | 1.680 | 1.680 | 84,318,000 |
| 2024-04-19 | 2.140 | 2.210 | 2.060 | 2.160 | 2.160 | 15,594,000 |
| 2024-04-18 | 2.090 | 2.190 | 2.090 | 2.140 | 2.140 | 10,209,000 |
| 2024-04-17 | 2.010 | 2.100 | 2.010 | 2.090 | 2.090 | 2,174,000 |
| 2024-04-16 | 2.100 | 2.110 | 2.020 | 2.030 | 2.030 | 5,946,000 |
| 2024-04-15 | 2.040 | 2.120 | 2.030 | 2.100 | 2.100 | 5,159,000 |
| 2024-04-12 | 1.960 | 2.090 | 1.950 | 2.080 | 2.080 | 7,108,000 |
| 2024-04-11 | 2.100 | 2.100 | 1.980 | 1.980 | 1.980 | 17,671,000 |
| 2024-04-08 | 2.140 | 2.190 | 2.080 | 2.080 | 2.080 | 5,044,000 |
| 2024-04-05 | 1.970 | 2.210 | 1.970 | 2.130 | 2.130 | 22,084,000 |
| 2024-04-04 | 2.040 | 2.100 | 1.900 | 1.960 | 1.960 | 5,795,000 |
| 2024-04-03 | 2.140 | 2.160 | 2.020 | 2.020 | 2.020 | 4,205,000 |
| 2024-04-02 | 2.170 | 2.230 | 2.080 | 2.080 | 2.080 | 16,930,000 |
| 2024-04-01 | 2.010 | 2.160 | 2.010 | 2.160 | 2.160 | 16,047,000 |
| 2024-03-27 | 1.950 | 2.020 | 1.950 | 2.010 | 2.010 | 4,888,000 |
| 2024-03-26 | 2.000 | 2.030 | 1.950 | 1.950 | 1.950 | 2,551,000 |
| 2024-03-25 | 1.940 | 2.030 | 1.900 | 1.990 | 1.990 | 12,342,000 |
| 2024-03-22 | 1.960 | 2.050 | 1.900 | 1.900 | 1.900 | 5,541,000 |
| 2024-03-21 | 1.800 | 2.000 | 1.750 | 1.980 | 1.980 | 15,781,000 |
| 2024-03-20 | 1.700 | 1.820 | 1.700 | 1.800 | 1.800 | 4,198,000 |
| 2024-03-19 | 1.810 | 1.830 | 1.620 | 1.680 | 1.680 | 18,243,000 |
| 2024-03-18 | 1.930 | 1.980 | 1.770 | 1.820 | 1.820 | 7,355,000 |
| 2024-03-15 | 2.020 | 2.020 | 1.900 | 1.930 | 1.930 | 3,320,000 |
| 2024-03-14 | 1.980 | 2.040 | 1.940 | 1.990 | 1.990 | 4,166,000 |
| 2024-03-13 | 1.860 | 1.980 | 1.860 | 1.980 | 1.980 | 9,487,000 |
| 2024-03-12 | 1.840 | 1.880 | 1.800 | 1.860 | 1.860 | 7,824,000 |
| 2024-03-11 | 2.040 | 2.070 | 1.830 | 1.890 | 1.890 | 7,993,000 |
| 2024-03-08 | 2.040 | 2.050 | 2.000 | 2.040 | 2.040 | 5,169,000 |
| 2024-03-07 | 2.090 | 2.100 | 2.020 | 2.060 | 2.060 | 5,625,000 |
| 2024-03-06 | 2.120 | 2.150 | 2.100 | 2.100 | 2.100 | 2,659,000 |
| 2024-03-05 | 2.090 | 2.160 | 2.080 | 2.120 | 2.120 | 6,356,000 |
| 2024-03-04 | 2.110 | 2.140 | 2.080 | 2.100 | 2.100 | 3,023,000 |
| 2024-03-01 | 2.160 | 2.220 | 2.100 | 2.150 | 2.150 | 14,672,000 |
| 2024-02-29 | 2.170 | 2.220 | 2.150 | 2.180 | 2.180 | 7,902,000 |
| 2024-02-28 | 2.150 | 2.220 | 2.130 | 2.170 | 2.170 | 14,914,000 |
| 2024-02-27 | 2.030 | 2.180 | 2.020 | 2.120 | 2.120 | 22,195,000 |
| 2024-02-26 | 1.990 | 2.050 | 1.990 | 2.040 | 2.040 | 14,771,000 |
| 2024-02-23 | 2.030 | 2.070 | 2.010 | 2.010 | 2.010 | 14,052,000 |
| 2024-02-22 | 2.030 | 2.100 | 1.980 | 2.050 | 2.050 | 25,923,000 |
| 2024-02-21 | 2.050 | 2.190 | 2.030 | 2.030 | 2.030 | 27,717,000 |
| 2024-02-20 | 2.040 | 2.140 | 2.010 | 2.040 | 2.040 | 10,451,000 |
| 2024-02-19 | 2.080 | 2.140 | 1.950 | 2.040 | 2.040 | 32,326,000 |
| 2024-02-16 | 2.160 | 2.260 | 2.060 | 2.080 | 2.080 | 35,529,000 |
| 2024-02-15 | 1.880 | 2.150 | 1.880 | 2.120 | 2.120 | 65,296,000 |
| 2024-02-14 | 1.760 | 1.860 | 1.730 | 1.860 | 1.860 | 17,601,000 |
| 2024-02-13 | 1.730 | 1.860 | 1.720 | 1.750 | 1.750 | 33,801,000 |
| 2024-02-12 | 1.810 | 1.990 | 1.660 | 1.730 | 1.730 | 54,499,000 |
| 2024-02-08 | 1.560 | 1.840 | 1.520 | 1.810 | 1.810 | 63,812,000 |
| 2024-02-07 | 1.460 | 1.680 | 1.440 | 1.540 | 1.540 | 73,778,000 |
| 2024-02-06 | 1.140 | 1.620 | 1.140 | 1.560 | 1.560 | 72,503,000 |
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.