Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.040	1.040	1.010	1.030	1.030	2,242,000
2022-02-17	1.030	1.050	1.020	1.040	1.040	2,006,000
2022-02-16	1.040	1.040	1.020	1.040	1.040	2,059,000
2022-02-15	1.040	1.040	1.020	1.020	1.020	1,567,000
2022-02-14	1.040	1.040	1.030	1.040	1.040	3,814,000
2022-02-11	1.070	1.090	1.030	1.040	1.040	15,463,000
2022-02-10	1.080	1.090	1.060	1.090	1.090	1,627,000
2022-02-09	1.080	1.080	1.060	1.080	1.080	663,000
2022-02-08	1.070	1.070	1.060	1.070	1.070	340,000
2022-02-07	1.070	1.080	1.050	1.070	1.070	1,614,000
2022-02-04	1.070	1.080	1.060	1.070	1.070	1,930,000
2022-02-03	1.080	1.080	1.060	1.070	1.070	742,000
2022-02-02	1.050	1.080	1.050	1.080	1.080	806,000
2022-01-31	1.060	1.080	1.050	1.050	1.050	822,000
2022-01-28	1.060	1.070	1.050	1.060	1.060	916,000
2022-01-27	1.060	1.070	1.050	1.060	1.060	837,000
2022-01-26	1.070	1.090	1.060	1.060	1.060	611,000
2022-01-25	1.070	1.090	1.050	1.080	1.080	2,778,000
2022-01-24	1.100	1.100	1.060	1.070	1.070	1,889,000
2022-01-21	1.070	1.110	1.060	1.100	1.100	3,379,000
2022-01-20	1.070	1.080	1.060	1.070	1.070	1,612,000
2022-01-19	1.060	1.090	1.060	1.070	1.070	2,119,000
2022-01-18	1.040	1.060	1.040	1.050	1.050	1,912,000
2022-01-17	1.030	1.050	1.030	1.040	1.040	2,029,000
2022-01-14	1.040	1.050	1.030	1.040	1.040	1,497,000
2022-01-13	1.040	1.050	1.030	1.040	1.040	926,000
2022-01-12	1.030	1.040	1.030	1.040	1.040	462,000
2022-01-11	1.030	1.030	1.020	1.020	1.020	702,000
2022-01-10	1.030	1.030	1.020	1.030	1.030	792,000
2022-01-07	1.030	1.030	1.020	1.030	1.030	1,214,000
2022-01-06	1.040	1.040	1.030	1.030	1.030	685,000
2022-01-05	1.040	1.050	1.040	1.050	1.050	722,000
2022-01-03	1.050	1.060	1.030	1.050	1.050	3,305,000
2021-12-31	1.050	1.060	1.040	1.050	1.050	4,001,000
2021-12-29	1.060	1.060	1.040	1.050	1.050	1,412,000
2021-12-28	1.050	1.060	1.040	1.050	1.050	861,000
2021-12-27	1.050	1.060	1.030	1.050	1.050	1,114,000
2021-12-24	1.040	1.050	1.040	1.050	1.050	652,000
2021-12-23	1.020	1.050	1.010	1.030	1.030	2,154,000
2021-12-22	1.000	1.020	0.990	1.020	1.020	13,601,000
2021-12-21	1.030	1.050	0.990	1.000	1.000	17,138,000
2021-12-20	1.060	1.060	1.030	1.030	1.030	1,099,000
2021-12-17	1.060	1.060	1.040	1.040	1.040	2,065,000
2021-12-16	1.040	1.090	1.040	1.060	1.060	3,984,000
2021-12-15	1.080	1.100	1.030	1.040	1.040	20,477,000
2021-12-14	1.120	1.130	1.070	1.080	1.080	16,945,000
2021-12-13	1.140	1.140	1.120	1.130	1.130	967,000
2021-12-10	1.120	1.140	1.100	1.140	1.140	29,487,000
2021-12-09	1.150	1.150	1.120	1.120	1.120	4,004,000
2021-12-07	1.180	1.180	1.140	1.160	1.160	1,740,000
2021-12-06	1.190	1.190	1.170	1.180	1.180	389,000
2021-12-03	1.170	1.190	1.170	1.190	1.190	350,000
2021-12-02	1.160	1.180	1.150	1.170	1.170	30,163,000
2021-12-01	1.160	1.170	1.160	1.160	1.160	1,358,000
2021-11-29	1.190	1.190	1.170	1.190	1.190	2,665,000
2021-11-26	1.200	1.210	1.190	1.200	1.200	493,000
2021-11-25	1.200	1.200	1.190	1.200	1.200	703,000
2021-11-24	1.180	1.200	1.170	1.190	1.190	1,241,000
2021-11-23	1.170	1.200	1.170	1.200	1.200	617,000
2021-11-22	1.190	1.190	1.170	1.190	1.190	2,594,000

← NewerPage 20 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.