Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.800	0.830	0.800	0.820	0.820	210,000
2023-11-03	0.810	0.890	0.800	0.800	0.800	47,000
2023-10-31	0.800	0.810	0.800	0.810	0.810	42,000
2023-10-27	0.810	0.820	0.810	0.810	0.810	134,000
2023-10-26	0.820	0.820	0.820	0.820	0.820	44,000
2023-10-25	0.820	0.850	0.820	0.850	0.850	43,000
2023-10-24	0.840	0.850	0.810	0.820	0.820	1,738,000
2023-10-23	0.870	0.870	0.830	0.850	0.850	945,000
2023-10-20	0.900	0.910	0.880	0.880	0.880	2,447,000
2023-10-19	0.920	0.920	0.910	0.910	0.910	1,125,000
2023-10-18	0.920	0.930	0.920	0.920	0.920	859,000
2023-10-17	0.920	0.930	0.920	0.920	0.920	811,000
2023-10-16	0.960	0.960	0.920	0.920	0.920	253,000
2023-10-13	0.950	0.960	0.920	0.950	0.950	36,000
2023-10-12	0.920	0.950	0.920	0.950	0.950	742,000
2023-10-11	0.940	0.950	0.920	0.920	0.920	395,000
2023-10-10	0.970	0.970	0.950	0.950	0.950	19,000
2023-10-09	0.940	0.950	0.940	0.940	0.940	143,000
2023-10-06	0.950	0.960	0.950	0.960	0.960	270,000
2023-10-05	0.950	0.960	0.950	0.950	0.950	268,000
2023-10-04	0.970	0.990	0.960	0.960	0.960	412,000
2023-10-03	0.980	0.980	0.950	0.960	0.960	657,000
2023-10-02	1.000	1.020	0.960	0.980	0.980	456,000
2023-09-29	0.980	1.000	0.970	0.970	0.970	2,069,000
2023-09-28	0.990	1.000	0.980	0.990	0.990	1,047,000
2023-09-27	1.010	1.010	0.990	0.990	0.990	349,000
2023-09-26	1.010	1.010	1.000	1.010	1.010	360,000
2023-09-25	1.000	1.010	1.000	1.000	1.000	1,698,000
2023-09-22	0.990	0.990	0.990	0.990	0.990	705,000
2023-09-21	0.990	1.000	0.990	0.990	0.990	62,000
2023-09-20	0.990	1.010	0.990	0.990	0.990	1,144,000
2023-09-19	1.000	1.000	0.990	1.000	1.000	124,000
2023-09-18	0.990	1.000	0.990	0.990	0.990	991,000
2023-09-15	1.020	1.020	0.990	0.990	0.990	566,000
2023-09-14	0.990	1.000	0.990	1.000	1.000	262,000
2023-09-13	1.010	1.010	0.990	0.990	0.990	788,000
2023-09-12	1.010	1.020	1.000	1.000	1.000	753,000
2023-09-11	1.010	1.020	1.010	1.020	1.020	286,000
2023-09-08	1.040	1.040	1.020	1.020	1.020	493,000
2023-09-07	1.040	1.070	1.040	1.040	1.040	90,000
2023-09-06	1.070	1.070	1.040	1.040	1.040	9,000
2023-09-05	1.030	1.070	1.030	1.070	1.070	1,604,000
2023-09-04	1.020	1.040	1.020	1.030	1.030	173,000
2023-09-01	1.030	1.080	1.030	1.050	1.050	17,000
2023-08-31	1.030	1.060	1.030	1.060	1.060	484,000
2023-08-30	1.020	1.030	1.020	1.020	1.020	168,000
2023-08-29	1.020	1.030	1.020	1.020	1.020	307,000
2023-08-25	1.020	1.040	1.020	1.040	1.040	46,000
2023-08-24	1.040	1.050	1.040	1.050	1.050	10,000
2023-08-23	1.020	1.080	1.020	1.040	1.040	220,000
2023-08-22	1.070	1.070	1.030	1.030	1.030	1,320,000
2023-08-18	1.050	1.100	1.050	1.070	1.070	93,000
2023-08-17	1.080	1.080	1.060	1.070	1.070	94,000
2023-08-16	1.090	1.120	1.080	1.090	1.090	710,000
2023-08-15	1.080	1.120	1.080	1.090	1.090	4,601,000
2023-08-14	1.060	1.090	1.060	1.070	1.070	1,676,000
2023-08-11	1.030	1.070	1.030	1.060	1.060	2,783,000
2023-08-10	1.030	1.040	1.020	1.030	1.030	515,000
2023-08-09	1.030	1.030	1.030	1.030	1.030	246,000
2023-08-08	1.050	1.050	1.040	1.040	1.040	95,000

← NewerPage 13 of 21 · 1,222 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.