Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.730	0.740	0.730	0.740	0.740	2,625,000
2022-08-10	0.750	0.750	0.720	0.730	0.730	1,277,000
2022-08-09	0.720	0.750	0.710	0.740	0.740	3,475,000
2022-08-08	0.700	0.730	0.690	0.720	0.720	3,648,000
2022-08-05	0.690	0.700	0.680	0.700	0.700	2,789,000
2022-08-04	0.700	0.700	0.670	0.670	0.670	2,136,000
2022-08-03	0.700	0.710	0.690	0.690	0.690	1,179,000
2022-08-02	0.670	0.710	0.670	0.700	0.700	2,692,000
2022-08-01	0.700	0.700	0.660	0.670	0.670	6,143,000
2022-07-29	0.750	0.750	0.690	0.710	0.710	8,868,000
2022-07-28	0.760	0.770	0.740	0.750	0.750	2,450,000
2022-07-27	0.760	0.760	0.720	0.740	0.740	2,732,000
2022-07-26	0.760	0.800	0.730	0.740	0.740	9,583,000
2022-07-25	0.860	0.860	0.740	0.770	0.770	25,427,000
2022-07-22	0.830	0.900	0.800	0.860	0.860	19,987,000
2022-07-21	0.820	0.880	0.770	0.830	0.830	24,431,000
2022-07-20	0.670	0.840	0.670	0.810	0.810	23,145,000
2022-07-19	0.650	0.670	0.640	0.670	0.670	5,414,000
2022-07-18	0.600	0.640	0.590	0.640	0.640	5,331,000
2022-07-15	0.600	0.610	0.580	0.600	0.600	2,952,000
2022-07-14	0.580	0.610	0.580	0.590	0.590	1,750,000
2022-07-13	0.600	0.620	0.580	0.590	0.590	1,166,000
2022-07-12	0.610	0.620	0.590	0.600	0.600	2,536,000
2022-07-11	0.620	0.620	0.600	0.610	0.610	543,000
2022-07-08	0.620	0.620	0.600	0.610	0.610	1,360,000
2022-07-07	0.610	0.620	0.610	0.610	0.610	878,000
2022-07-06	0.620	0.620	0.610	0.610	0.610	709,000
2022-07-05	0.600	0.620	0.580	0.610	0.610	3,755,000
2022-07-04	0.630	0.630	0.590	0.610	0.610	4,778,000
2022-07-01	0.650	0.680	0.620	0.620	0.620	9,607,000
2022-06-30	0.640	0.650	0.630	0.640	0.640	2,606,000
2022-06-29	0.620	0.670	0.620	0.640	0.640	2,616,000
2022-06-28	0.650	0.650	0.620	0.640	0.640	760,000
2022-06-27	0.630	0.650	0.620	0.620	0.620	1,031,000
2022-06-24	0.640	0.650	0.620	0.630	0.630	516,000
2022-06-23	0.640	0.650	0.630	0.640	0.640	489,000
2022-06-22	0.620	0.640	0.620	0.620	0.620	736,000
2022-06-21	0.630	0.650	0.630	0.630	0.630	505,000
2022-06-20	0.640	0.650	0.610	0.630	0.630	1,518,000
2022-06-17	0.670	0.670	0.650	0.660	0.660	878,000
2022-06-16	0.670	0.690	0.650	0.660	0.660	2,192,000
2022-06-15	0.690	0.700	0.660	0.670	0.670	2,432,000
2022-06-14	0.690	0.710	0.690	0.690	0.690	780,000
2022-06-13	0.730	0.730	0.680	0.690	0.690	2,175,000
2022-06-10	0.700	0.730	0.680	0.730	0.730	3,098,000
2022-06-09	0.700	0.710	0.690	0.690	0.690	1,854,000
2022-06-08	0.680	0.700	0.680	0.690	0.690	1,295,000
2022-06-07	0.690	0.690	0.670	0.680	0.680	3,656,000
2022-06-06	0.710	0.710	0.680	0.690	0.690	4,356,000
2022-06-03	0.740	0.740	0.700	0.710	0.710	3,555,000
2022-06-02	0.710	0.750	0.710	0.720	0.720	1,780,000
2022-06-01	0.720	0.730	0.710	0.720	0.720	1,213,000
2022-05-31	0.740	0.740	0.700	0.720	0.720	3,745,000
2022-05-30	0.740	0.740	0.720	0.740	0.740	364,000
2022-05-27	0.730	0.760	0.710	0.740	0.740	2,050,000
2022-05-26	0.720	0.730	0.710	0.710	0.710	224,000
2022-05-25	0.730	0.740	0.710	0.720	0.720	1,287,000
2022-05-24	0.760	0.760	0.730	0.730	0.730	638,000
2022-05-23	0.750	0.760	0.730	0.740	0.740	892,000
2022-05-20	0.760	0.760	0.750	0.750	0.750	654,000

← NewerPage 18 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.