Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.950	0.950	0.920	0.920	0.920	530,000
2026-07-21	0.960	0.960	0.930	0.930	0.930	1,123,000
2026-07-20	0.950	0.970	0.950	0.950	0.950	1,124,000
2026-07-17	0.990	1.010	0.950	0.950	0.950	2,936,000
2026-07-16	0.960	0.980	0.950	0.980	0.980	848,000
2026-07-15	0.970	0.990	0.950	0.960	0.960	375,000
2026-07-14	0.950	0.990	0.940	0.970	0.970	2,806,000
2026-07-13	0.950	0.960	0.950	0.950	0.950	454,000
2026-07-10	0.950	0.990	0.930	0.950	0.950	3,235,000
2026-07-09	0.930	1.000	0.900	0.950	0.950	4,222,000
2026-07-08	0.930	0.990	0.860	0.930	0.930	4,477,000
2026-07-07	0.740	0.980	0.740	0.910	0.910	6,465,000
2026-07-06	0.710	0.740	0.710	0.710	0.710	1,540,000
2026-07-03	0.720	0.730	0.710	0.710	0.710	1,045,000
2026-07-02	0.710	0.730	0.710	0.710	0.710	1,055,000
2026-07-01	0.720	0.740	0.710	0.710	0.710	475,000
2026-06-30	0.700	0.710	0.700	0.710	0.710	647,000
2026-06-29	0.700	0.740	0.700	0.700	0.700	737,000
2026-06-26	0.730	0.740	0.700	0.700	0.700	692,000
2026-06-25	0.730	0.750	0.700	0.700	0.700	653,000
2026-06-24	0.700	0.730	0.700	0.700	0.700	223,000
2026-06-23	0.710	0.730	0.700	0.700	0.700	827,000
2026-06-22	0.760	0.760	0.700	0.710	0.710	1,288,000
2026-06-19	0.780	0.780	0.730	0.730	0.730	759,000
2026-06-18	0.790	0.790	0.740	0.780	0.780	1,566,000
2026-06-17	0.780	0.790	0.740	0.790	0.790	3,195,000
2026-06-16	0.770	0.800	0.770	0.770	0.770	291,000
2026-06-15	0.770	0.820	0.770	0.810	0.810	169,000
2026-06-11	0.820	0.820	0.770	0.770	0.770	710,000
2026-06-10	0.820	0.830	0.820	0.820	0.820	516,000
2026-06-09	0.820	0.820	0.810	0.810	0.810	610,000
2026-06-08	0.800	0.810	0.800	0.810	0.810	193,000
2026-06-05	0.780	0.800	0.770	0.800	0.800	65,000
2026-06-04	0.770	0.810	0.770	0.790	0.790	586,000
2026-06-03	0.800	0.800	0.780	0.780	0.780	491,000
2026-06-02	0.800	0.820	0.770	0.800	0.800	2,037,000
2026-06-01	0.820	0.840	0.800	0.800	0.800	788,000
2026-05-29	0.820	0.840	0.820	0.820	0.820	896,000
2026-05-28	0.810	0.820	0.810	0.820	0.820	284,000
2026-05-26	0.810	0.810	0.810	0.810	0.810	724,000
2026-05-25	0.820	0.830	0.810	0.820	0.820	95,000
2026-05-22	0.810	0.820	0.800	0.820	0.820	181,000
2026-05-21	0.810	0.840	0.800	0.800	0.800	1,123,000
2026-05-20	0.830	0.830	0.810	0.810	0.810	1,166,000
2026-05-19	0.850	0.850	0.830	0.830	0.830	543,000
2026-05-18	0.860	0.870	0.850	0.850	0.850	591,000
2026-05-15	0.850	0.850	0.850	0.850	0.850	911,000
2026-05-14	0.840	0.850	0.830	0.850	0.850	2,122,000
2026-05-13	0.890	0.890	0.830	0.830	0.830	868,000
2026-05-12	0.900	0.900	0.870	0.890	0.890	192,000
2026-05-11	0.860	0.910	0.860	0.900	0.900	2,893,000
2026-05-08	0.870	0.870	0.850	0.850	0.850	166,000
2026-05-07	0.850	0.870	0.830	0.860	0.860	388,000
2026-05-06	0.830	0.860	0.810	0.810	0.810	1,237,000
2026-05-05	0.850	0.870	0.830	0.830	0.830	756,000
2026-05-04	0.840	0.850	0.830	0.840	0.840	144,000
2026-04-30	0.840	0.850	0.830	0.830	0.830	108,000
2026-04-29	0.860	0.860	0.840	0.840	0.840	77,000
2026-04-28	0.840	0.880	0.830	0.830	0.830	749,000
2026-04-27	0.890	0.900	0.840	0.840	0.840	822,000

← NewerPage 2 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.