Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	1.020	1.020	0.980	1.000	1.000	10,490,000
2023-05-10	1.010	1.020	1.010	1.020	1.020	188,000
2023-05-09	1.010	1.020	1.010	1.010	1.010	228,000
2023-05-08	1.010	1.040	1.010	1.030	1.030	340,000
2023-05-05	1.030	1.050	1.010	1.010	1.010	530,000
2023-05-04	1.010	1.050	1.000	1.030	1.030	525,000
2023-05-03	1.020	1.060	1.010	1.020	1.020	627,000
2023-05-02	1.010	1.020	1.010	1.010	1.010	310,000
2023-04-28	1.030	1.080	1.010	1.010	1.010	595,000
2023-04-27	1.010	1.110	1.000	1.030	1.030	3,154,000
2023-04-26	1.020	1.020	1.010	1.010	1.010	1,307,000
2023-04-25	1.010	1.020	1.010	1.020	1.020	594,000
2023-04-24	1.010	1.030	1.000	1.010	1.010	2,207,000
2023-04-20	1.020	1.040	1.000	1.010	1.010	2,336,000
2023-04-19	1.040	1.040	1.010	1.020	1.020	2,271,000
2023-04-18	1.080	1.090	1.000	1.010	1.010	6,601,000
2023-04-17	1.120	1.120	1.080	1.090	1.090	698,000
2023-04-14	1.130	1.130	1.090	1.090	1.090	2,159,000
2023-04-13	1.150	1.170	1.140	1.140	1.140	801,000
2023-04-12	1.170	1.170	1.140	1.160	1.160	3,105,000
2023-04-11	1.160	1.160	1.140	1.150	1.150	3,889,000
2023-04-05	1.150	1.170	1.150	1.160	1.160	1,010,000
2023-04-04	1.180	1.180	1.160	1.170	1.170	1,373,000
2023-04-03	1.100	1.190	1.100	1.170	1.170	4,319,000
2023-03-31	1.110	1.120	1.080	1.100	1.100	1,184,000
2023-03-30	1.120	1.140	1.100	1.110	1.110	908,000
2023-03-29	1.090	1.150	1.060	1.120	1.120	2,924,000
2023-03-28	1.070	1.080	1.040	1.080	1.080	1,421,000
2023-03-27	1.030	1.090	1.030	1.070	1.070	1,213,000
2023-03-24	1.040	1.060	1.030	1.030	1.030	3,873,000
2023-03-23	1.070	1.070	1.040	1.040	1.040	2,218,000
2023-03-22	1.080	1.120	1.060	1.060	1.060	6,850,000
2023-03-21	1.120	1.150	1.040	1.150	1.150	7,295,000
2023-03-20	1.160	1.160	1.120	1.130	1.130	489,000
2023-03-17	1.140	1.150	1.140	1.150	1.150	259,000
2023-03-16	1.140	1.150	1.110	1.140	1.140	1,209,000
2023-03-15	1.120	1.160	1.120	1.130	1.130	339,000
2023-03-14	1.210	1.210	1.040	1.120	1.120	4,617,000
2023-03-13	1.210	1.230	1.200	1.200	1.200	5,370,000
2023-03-10	1.200	1.230	1.190	1.210	1.210	1,320,000
2023-03-09	1.210	1.260	1.200	1.220	1.220	6,340,000
2023-03-08	1.190	1.210	1.180	1.200	1.200	7,548,000
2023-03-07	1.170	1.190	1.170	1.180	1.180	6,455,000
2023-03-06	1.170	1.180	1.160	1.170	1.170	10,501,000
2023-03-03	1.170	1.180	1.170	1.180	1.180	5,373,000
2023-03-02	1.170	1.180	1.170	1.170	1.170	2,350,000
2023-03-01	1.190	1.190	1.170	1.170	1.170	3,265,000
2023-02-28	1.190	1.200	1.180	1.180	1.180	7,812,000
2023-02-27	1.200	1.210	1.180	1.180	1.180	3,287,000
2023-02-23	1.200	1.210	1.190	1.200	1.200	4,546,000
2023-02-22	1.200	1.200	1.180	1.190	1.190	4,529,000
2023-02-21	1.190	1.200	1.180	1.200	1.200	8,548,000
2023-02-20	1.170	1.190	1.170	1.190	1.190	6,961,000
2023-02-17	1.180	1.180	1.160	1.160	1.160	2,547,000
2023-02-16	1.180	1.180	1.170	1.180	1.180	5,028,000
2023-02-15	1.170	1.180	1.160	1.180	1.180	5,559,000
2023-02-14	1.190	1.190	1.160	1.170	1.170	5,518,000
2023-02-13	1.170	1.190	1.160	1.180	1.180	10,030,000
2023-02-10	1.170	1.180	1.160	1.170	1.170	3,755,000
2023-02-09	1.180	1.190	1.160	1.170	1.170	22,003,000

← NewerPage 15 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.