Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	1.170	1.190	1.160	1.180	1.180	18,310,000
2023-02-07	1.160	1.170	1.160	1.170	1.170	2,383,000
2023-02-06	1.160	1.170	1.160	1.160	1.160	2,526,000
2023-02-03	1.160	1.180	1.160	1.160	1.160	7,006,000
2023-02-02	1.170	1.170	1.160	1.160	1.160	2,329,000
2023-02-01	1.160	1.180	1.160	1.180	1.180	14,450,000
2023-01-31	1.180	1.180	1.160	1.160	1.160	15,148,000
2023-01-30	1.190	1.190	1.170	1.180	1.180	10,028,000
2023-01-27	1.170	1.190	1.150	1.180	1.180	63,114,000
2023-01-26	1.170	1.190	1.150	1.180	1.180	67,263,000
2023-01-25	1.160	1.220	1.150	1.160	1.160	195,355,016
2023-01-24	0.860	1.060	0.840	1.020	1.020	76,926,000
2023-01-23	0.850	0.870	0.820	0.860	0.860	19,044,000
2023-01-20	0.830	0.870	0.810	0.830	0.830	22,243,000
2023-01-19	0.850	0.850	0.810	0.840	0.840	9,794,000
2023-01-18	0.820	0.860	0.790	0.840	0.840	38,254,000
2023-01-17	0.760	0.830	0.740	0.810	0.810	36,420,000
2023-01-16	0.730	0.770	0.720	0.750	0.750	8,609,000
2023-01-13	0.780	0.790	0.710	0.720	0.720	30,552,000
2023-01-12	0.650	0.780	0.640	0.780	0.780	45,233,000
2023-01-11	0.630	0.660	0.620	0.630	0.630	7,438,000
2023-01-10	0.630	0.630	0.610	0.620	0.620	2,152,000
2023-01-09	0.620	0.630	0.610	0.610	0.610	3,411,000
2023-01-06	0.610	0.620	0.600	0.600	0.600	2,440,000
2023-01-05	0.620	0.630	0.600	0.600	0.600	2,276,000
2023-01-04	0.610	0.620	0.600	0.600	0.600	3,340,000
2023-01-03	0.610	0.630	0.610	0.610	0.610	2,025,000
2022-12-29	0.630	0.630	0.610	0.610	0.610	277,000
2022-12-28	0.620	0.640	0.620	0.630	0.630	41,000
2022-12-27	0.620	0.630	0.610	0.620	0.620	253,000
2022-12-23	0.620	0.630	0.620	0.620	0.620	163,000
2022-12-22	0.620	0.630	0.610	0.620	0.620	845,000
2022-12-21	0.610	0.620	0.600	0.620	0.620	327,000
2022-12-20	0.600	0.620	0.600	0.610	0.610	534,000
2022-12-19	0.620	0.640	0.600	0.620	0.620	1,323,000
2022-12-16	0.630	0.640	0.620	0.620	0.620	1,008,000
2022-12-15	0.620	0.650	0.620	0.640	0.640	314,000
2022-12-14	0.640	0.640	0.620	0.640	0.640	208,000
2022-12-13	0.640	0.640	0.610	0.640	0.640	791,000
2022-12-12	0.630	0.650	0.630	0.630	0.630	700,000
2022-12-09	0.620	0.630	0.620	0.630	0.630	117,000
2022-12-07	0.630	0.640	0.630	0.630	0.630	610,000
2022-12-06	0.620	0.630	0.610	0.630	0.630	1,178,000
2022-12-05	0.600	0.620	0.600	0.610	0.610	671,000
2022-12-02	0.620	0.620	0.600	0.600	0.600	1,079,000
2022-12-01	0.610	0.630	0.610	0.610	0.610	283,000
2022-11-29	0.610	0.620	0.600	0.610	0.610	879,000
2022-11-28	0.610	0.630	0.610	0.620	0.620	724,000
2022-11-25	0.600	0.630	0.600	0.620	0.620	493,000
2022-11-24	0.620	0.620	0.600	0.600	0.600	1,684,000
2022-11-23	0.600	0.620	0.600	0.600	0.600	136,000
2022-11-22	0.620	0.620	0.590	0.610	0.610	3,264,000
2022-11-21	0.630	0.630	0.610	0.610	0.610	1,575,000
2022-11-18	0.630	0.640	0.620	0.640	0.640	342,000
2022-11-17	0.650	0.650	0.630	0.630	0.630	250,000
2022-11-16	0.640	0.650	0.620	0.650	0.650	1,766,000
2022-11-15	0.630	0.640	0.620	0.640	0.640	335,000
2022-11-14	0.650	0.650	0.620	0.630	0.630	429,000
2022-11-11	0.620	0.660	0.590	0.630	0.630	5,487,000
2022-11-10	0.630	0.640	0.590	0.600	0.600	2,629,000

← NewerPage 16 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.