Cemex Holdings Philippines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.880	1.120	0.870	1.100	1.100	4,885,000
2024-02-02	0.900	0.910	0.890	0.890	0.890	170,000
2024-02-01	0.920	0.920	0.870	0.890	0.890	111,000
2024-01-31	0.920	0.920	0.880	0.920	0.920	201,000
2024-01-30	0.910	0.920	0.900	0.900	0.900	133,000
2024-01-29	0.910	0.920	0.900	0.900	0.900	70,000
2024-01-26	0.890	0.920	0.890	0.910	0.910	168,000
2024-01-25	0.920	0.920	0.890	0.900	0.900	120,000
2024-01-24	0.930	0.930	0.900	0.920	0.920	187,000
2024-01-23	0.920	0.950	0.900	0.910	0.910	198,000
2024-01-22	0.950	0.950	0.910	0.920	0.920	133,000
2024-01-19	0.910	0.960	0.890	0.930	0.930	662,000
2024-01-18	0.950	0.950	0.900	0.900	0.900	348,000
2024-01-17	0.960	0.960	0.920	0.940	0.940	231,000
2024-01-16	0.970	0.970	0.940	0.940	0.940	178,000
2024-01-15	0.970	0.970	0.940	0.940	0.940	220,000
2024-01-12	0.970	0.970	0.960	0.960	0.960	49,000
2024-01-11	0.990	0.990	0.970	0.970	0.970	439,000
2024-01-10	0.990	0.990	0.960	0.960	0.960	81,000
2024-01-09	0.990	0.990	0.960	0.990	0.990	225,000
2024-01-08	0.930	1.000	0.930	0.990	0.990	897,000
2024-01-05	0.920	0.990	0.920	0.930	0.930	776,000
2024-01-04	0.910	0.930	0.910	0.930	0.930	89,000
2024-01-03	0.910	0.930	0.910	0.930	0.930	45,000
2024-01-02	0.970	0.970	0.900	0.910	0.910	95,000
2023-12-29	0.900	0.950	0.900	0.940	0.940	106,000
2023-12-28	0.940	0.940	0.900	0.900	0.900	100,000
2023-12-27	0.980	0.980	0.910	0.930	0.930	80,000
2023-12-22	0.930	0.980	0.900	0.980	0.980	897,000
2023-12-21	0.900	0.950	0.900	0.910	0.910	636,000
2023-12-20	0.890	0.910	0.890	0.910	0.910	416,000
2023-12-19	0.890	0.900	0.890	0.890	0.890	195,000
2023-12-18	0.910	0.910	0.890	0.890	0.890	487,000
2023-12-15	0.880	0.910	0.840	0.910	0.910	132,000
2023-12-14	0.870	0.910	0.870	0.880	0.880	761,000
2023-12-13	0.800	0.880	0.780	0.870	0.870	2,249,000
2023-12-12	0.790	0.790	0.770	0.780	0.780	1,069,000
2023-12-11	0.740	0.800	0.740	0.750	0.750	136,000
2023-12-07	0.740	0.780	0.740	0.750	0.750	60,000
2023-12-06	0.750	0.760	0.740	0.740	0.740	194,000
2023-12-05	0.810	0.810	0.750	0.750	0.750	425,000
2023-12-04	0.820	0.820	0.770	0.770	0.770	653,000
2023-12-01	0.780	0.830	0.770	0.770	0.770	1,554,000
2023-11-30	0.800	0.840	0.780	0.800	0.800	1,274,000
2023-11-29	0.840	0.840	0.780	0.780	0.780	556,000
2023-11-28	0.790	0.840	0.780	0.830	0.830	87,000
2023-11-24	0.830	0.840	0.790	0.800	0.800	1,091,000
2023-11-23	0.840	0.840	0.800	0.800	0.800	582,000
2023-11-22	0.810	0.850	0.810	0.820	0.820	247,000
2023-11-21	0.860	0.870	0.790	0.850	0.850	123,000
2023-11-20	0.780	0.800	0.780	0.790	0.790	96,000
2023-11-17	0.800	0.830	0.770	0.770	0.770	876,000
2023-11-16	0.800	0.840	0.800	0.800	0.800	254,000
2023-11-15	0.820	0.820	0.800	0.800	0.800	97,000
2023-11-14	0.870	0.870	0.820	0.820	0.820	272,000
2023-11-13	0.870	0.870	0.830	0.850	0.850	76,000
2023-11-10	0.860	0.900	0.860	0.870	0.870	234,000
2023-11-09	0.820	0.890	0.820	0.860	0.860	66,000
2023-11-08	0.840	0.840	0.820	0.840	0.840	364,000
2023-11-07	0.820	0.890	0.800	0.840	0.840	350,000

← NewerPage 12 of 21 · 1,225 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.