Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	1.050	1.060	1.040	1.040	1.040	111,000
2023-08-04	1.050	1.060	1.050	1.050	1.050	249,000
2023-08-03	1.050	1.060	1.050	1.060	1.060	1,161,000
2023-08-02	1.050	1.060	1.050	1.050	1.050	361,000
2023-08-01	1.060	1.060	1.040	1.050	1.050	1,703,000
2023-07-31	1.060	1.070	1.050	1.050	1.050	694,000
2023-07-28	1.090	1.090	1.060	1.060	1.060	1,599,000
2023-07-27	1.080	1.090	1.070	1.090	1.090	478,000
2023-07-26	1.100	1.100	1.080	1.090	1.090	515,000
2023-07-25	1.110	1.110	1.090	1.090	1.090	419,000
2023-07-24	1.110	1.110	1.090	1.110	1.110	1,047,000
2023-07-21	1.100	1.160	1.100	1.120	1.120	3,028,000
2023-07-20	1.080	1.100	1.070	1.090	1.090	946,000
2023-07-19	1.070	1.080	1.060	1.060	1.060	94,000
2023-07-18	1.070	1.090	1.060	1.080	1.080	489,000
2023-07-17	1.060	1.080	1.060	1.080	1.080	378,000
2023-07-14	1.070	1.080	1.060	1.060	1.060	125,000
2023-07-13	1.090	1.090	1.060	1.070	1.070	505,000
2023-07-12	1.090	1.090	1.070	1.090	1.090	1,371,000
2023-07-11	1.060	1.100	1.050	1.090	1.090	2,863,000
2023-07-10	1.050	1.070	1.050	1.070	1.070	265,000
2023-07-07	1.040	1.070	1.040	1.060	1.060	653,000
2023-07-06	1.060	1.070	1.040	1.060	1.060	1,367,000
2023-07-05	1.040	1.070	1.040	1.050	1.050	1,465,000
2023-07-04	1.040	1.050	1.020	1.050	1.050	1,223,000
2023-07-03	1.030	1.050	1.020	1.040	1.040	1,876,000
2023-06-30	1.070	1.080	1.020	1.020	1.020	552,000
2023-06-29	1.000	1.080	0.990	1.080	1.080	2,169,000
2023-06-27	0.990	1.010	0.990	1.000	1.000	85,000
2023-06-26	0.990	1.010	0.990	1.000	1.000	604,000
2023-06-23	1.020	1.020	0.990	0.990	0.990	140,000
2023-06-22	0.990	1.010	0.990	1.010	1.010	1,192,000
2023-06-21	1.010	1.010	0.980	0.980	0.980	217,000
2023-06-20	1.020	1.020	0.990	1.010	1.010	270,000
2023-06-19	1.000	1.020	1.000	1.020	1.020	110,000
2023-06-16	1.010	1.030	1.000	1.000	1.000	450,000
2023-06-15	1.020	1.040	1.010	1.010	1.010	777,000
2023-06-14	1.020	1.040	1.020	1.030	1.030	47,000
2023-06-13	1.050	1.050	1.020	1.020	1.020	763,000
2023-06-09	1.050	1.050	1.020	1.020	1.020	482,000
2023-06-08	1.020	1.050	1.010	1.050	1.050	465,000
2023-06-07	1.020	1.050	1.020	1.030	1.030	298,000
2023-06-06	1.050	1.060	1.020	1.050	1.050	222,000
2023-06-05	1.020	1.060	0.990	1.060	1.060	1,983,000
2023-06-02	1.010	1.030	1.010	1.020	1.020	286,000
2023-06-01	1.050	1.050	1.010	1.040	1.040	137,000
2023-05-31	1.050	1.060	1.010	1.020	1.020	367,000
2023-05-30	1.050	1.060	1.030	1.030	1.030	294,000
2023-05-29	1.010	1.060	1.010	1.050	1.050	1,332,000
2023-05-26	1.000	1.020	1.000	1.020	1.020	73,000
2023-05-25	1.010	1.020	0.990	1.010	1.010	2,307,000
2023-05-24	1.000	1.020	0.990	1.020	1.020	99,000
2023-05-23	1.030	1.030	1.000	1.020	1.020	533,000
2023-05-22	1.010	1.030	1.000	1.030	1.030	183,000
2023-05-19	1.030	1.030	1.010	1.030	1.030	269,000
2023-05-18	1.020	1.030	1.000	1.020	1.020	420,000
2023-05-17	1.010	1.020	0.990	1.020	1.020	1,775,000
2023-05-16	0.970	1.010	0.970	1.010	1.010	5,811,000
2023-05-15	0.980	1.000	0.970	0.980	0.980	211,000
2023-05-12	0.990	0.990	0.980	0.990	0.990	275,000

← NewerPage 14 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.