Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.650	0.660	0.610	0.630	0.630	3,355,000
2022-11-08	0.660	0.660	0.650	0.650	0.650	206,000
2022-11-07	0.670	0.670	0.650	0.660	0.660	301,000
2022-11-04	0.660	0.670	0.660	0.670	0.670	287,000
2022-11-03	0.670	0.670	0.650	0.660	0.660	1,825,000
2022-11-02	0.670	0.690	0.670	0.670	0.670	222,000
2022-10-28	0.670	0.690	0.670	0.670	0.670	149,000
2022-10-27	0.670	0.690	0.670	0.670	0.670	235,000
2022-10-26	0.690	0.690	0.670	0.680	0.680	32,000
2022-10-25	0.690	0.690	0.670	0.670	0.670	417,000
2022-10-24	0.680	0.690	0.670	0.670	0.670	172,000
2022-10-21	0.680	0.680	0.670	0.680	0.680	181,000
2022-10-20	0.700	0.700	0.680	0.680	0.680	563,000
2022-10-19	0.670	0.690	0.660	0.690	0.690	698,000
2022-10-18	0.670	0.670	0.660	0.660	0.660	801,000
2022-10-17	0.690	0.690	0.660	0.670	0.670	185,000
2022-10-14	0.680	0.690	0.680	0.690	0.690	1,000,000
2022-10-13	0.690	0.690	0.660	0.670	0.670	527,000
2022-10-12	0.680	0.680	0.680	0.680	0.680	450,000
2022-10-11	0.680	0.690	0.670	0.680	0.680	955,000
2022-10-10	0.690	0.690	0.670	0.680	0.680	537,000
2022-10-07	0.670	0.690	0.640	0.690	0.690	1,353,000
2022-10-06	0.680	0.680	0.660	0.670	0.670	290,000
2022-10-05	0.660	0.690	0.650	0.670	0.670	3,051,000
2022-10-04	0.650	0.650	0.630	0.640	0.640	1,120,000
2022-10-03	0.650	0.650	0.620	0.640	0.640	3,610,000
2022-09-30	0.670	0.680	0.660	0.660	0.660	3,728,000
2022-09-29	0.690	0.690	0.670	0.670	0.670	1,193,000
2022-09-28	0.690	0.690	0.680	0.690	0.690	1,976,000
2022-09-27	0.700	0.700	0.680	0.680	0.680	3,052,000
2022-09-23	0.680	0.700	0.680	0.700	0.700	556,000
2022-09-22	0.690	0.690	0.680	0.690	0.690	1,023,000
2022-09-21	0.700	0.710	0.680	0.680	0.680	1,884,000
2022-09-20	0.680	0.700	0.670	0.700	0.700	1,581,000
2022-09-19	0.710	0.710	0.670	0.680	0.680	3,730,000
2022-09-16	0.710	0.720	0.700	0.710	0.710	1,168,000
2022-09-15	0.760	0.760	0.710	0.710	0.710	9,849,000
2022-09-14	0.770	0.800	0.740	0.760	0.760	11,556,000
2022-09-13	0.770	0.780	0.760	0.780	0.780	3,385,000
2022-09-12	0.770	0.780	0.750	0.760	0.760	7,250,000
2022-09-09	0.740	0.770	0.730	0.750	0.750	15,507,000
2022-09-08	0.730	0.740	0.710	0.740	0.740	1,882,000
2022-09-07	0.730	0.730	0.720	0.730	0.730	814,000
2022-09-06	0.730	0.740	0.720	0.720	0.720	2,668,000
2022-09-05	0.720	0.730	0.720	0.730	0.730	690,000
2022-09-02	0.720	0.740	0.720	0.720	0.720	2,498,000
2022-09-01	0.730	0.740	0.720	0.730	0.730	2,543,000
2022-08-31	0.760	0.770	0.730	0.730	0.730	6,969,000
2022-08-30	0.780	0.790	0.740	0.780	0.780	2,818,000
2022-08-26	0.810	0.850	0.780	0.780	0.780	12,225,000
2022-08-25	0.720	0.820	0.720	0.810	0.810	24,169,000
2022-08-24	0.700	0.730	0.690	0.720	0.720	14,228,000
2022-08-23	0.690	0.710	0.690	0.700	0.700	531,000
2022-08-22	0.700	0.700	0.690	0.690	0.690	901,000
2022-08-19	0.710	0.710	0.690	0.700	0.700	6,421,000
2022-08-18	0.710	0.720	0.700	0.710	0.710	1,366,000
2022-08-17	0.710	0.720	0.700	0.710	0.710	782,000
2022-08-16	0.700	0.710	0.690	0.710	0.710	29,479,000
2022-08-15	0.730	0.730	0.700	0.700	0.700	4,774,000
2022-08-12	0.750	0.750	0.720	0.730	0.730	1,233,000

← NewerPage 17 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.