Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.760	0.760	0.750	0.750	0.750	654,000
2022-05-19	0.730	0.760	0.730	0.760	0.760	540,000
2022-05-18	0.720	0.760	0.720	0.730	0.730	796,000
2022-05-17	0.750	0.760	0.700	0.720	0.720	4,123,000
2022-05-16	0.770	0.790	0.710	0.740	0.740	4,042,000
2022-05-13	0.770	0.790	0.770	0.770	0.770	137,000
2022-05-12	0.770	0.790	0.760	0.770	0.770	706,000
2022-05-11	0.760	0.790	0.760	0.760	0.760	1,611,000
2022-05-10	0.800	0.800	0.750	0.760	0.760	2,862,000
2022-05-06	0.820	0.820	0.790	0.810	0.810	4,219,000
2022-05-05	0.810	0.830	0.810	0.830	0.830	855,000
2022-05-04	0.810	0.820	0.800	0.810	0.810	463,000
2022-05-02	0.800	0.830	0.800	0.800	0.800	850,000
2022-04-29	0.800	0.820	0.800	0.800	0.800	625,000
2022-04-28	0.820	0.820	0.800	0.800	0.800	2,786,000
2022-04-27	0.830	0.840	0.810	0.820	0.820	2,993,000
2022-04-26	0.820	0.830	0.820	0.820	0.820	248,000
2022-04-25	0.830	0.830	0.820	0.820	0.820	714,000
2022-04-22	0.820	0.840	0.820	0.830	0.830	479,000
2022-04-21	0.840	0.850	0.820	0.840	0.840	7,235,000
2022-04-20	0.850	0.860	0.840	0.860	0.860	382,000
2022-04-19	0.840	0.860	0.840	0.860	0.860	530,000
2022-04-18	0.840	0.850	0.840	0.840	0.840	498,000
2022-04-13	0.850	0.860	0.830	0.840	0.840	4,909,000
2022-04-12	0.860	0.870	0.850	0.850	0.850	859,000
2022-04-11	0.890	0.890	0.860	0.860	0.860	913,000
2022-04-08	0.860	0.890	0.850	0.870	0.870	1,739,000
2022-04-07	0.870	0.870	0.850	0.860	0.860	1,457,000
2022-04-06	0.850	0.870	0.850	0.860	0.860	728,000
2022-04-05	0.870	0.870	0.850	0.850	0.850	481,000
2022-04-04	0.860	0.860	0.830	0.850	0.850	3,492,000
2022-04-01	0.860	0.870	0.850	0.850	0.850	2,941,000
2022-03-31	0.900	0.900	0.840	0.850	0.850	18,449,000
2022-03-30	0.900	0.900	0.880	0.880	0.880	2,851,000
2022-03-29	0.890	0.910	0.890	0.910	0.910	1,159,000
2022-03-28	0.910	0.920	0.880	0.890	0.890	4,444,000
2022-03-25	0.900	0.910	0.900	0.900	0.900	483,000
2022-03-24	0.900	0.900	0.880	0.890	0.890	648,000
2022-03-23	0.900	0.910	0.890	0.890	0.890	1,461,000
2022-03-22	0.920	0.950	0.870	0.880	0.880	5,783,000
2022-03-21	0.930	0.950	0.910	0.920	0.920	1,227,000
2022-03-18	0.930	0.950	0.930	0.930	0.930	45,053,000
2022-03-17	0.940	0.940	0.920	0.930	0.930	551,000
2022-03-16	0.930	0.940	0.920	0.930	0.930	705,000
2022-03-15	0.920	0.930	0.850	0.930	0.930	3,177,000
2022-03-14	0.960	0.970	0.920	0.940	0.940	1,242,000
2022-03-11	0.970	0.970	0.940	0.960	0.960	775,000
2022-03-10	0.940	0.960	0.940	0.960	0.960	1,517,000
2022-03-09	0.990	0.990	0.920	0.940	0.940	4,340,000
2022-03-08	0.980	1.000	0.940	0.990	0.990	5,435,000
2022-03-07	1.030	1.030	0.990	0.990	0.990	3,311,000
2022-03-04	1.050	1.050	1.030	1.040	1.040	572,000
2022-03-03	1.040	1.050	1.020	1.050	1.050	8,868,000
2022-03-02	1.030	1.040	1.020	1.020	1.020	1,110,000
2022-03-01	1.000	1.050	0.990	1.030	1.030	3,800,000
2022-02-28	0.980	1.030	0.980	1.000	1.000	11,629,000
2022-02-24	1.000	1.010	0.970	0.970	0.970	2,827,000
2022-02-23	1.000	1.010	0.990	0.990	0.990	2,159,000
2022-02-22	1.000	1.010	0.980	1.000	1.000	1,443,000
2022-02-21	1.020	1.020	0.970	0.990	0.990	20,831,000

← NewerPage 19 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.