Cemex Holdings Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.870	0.870	0.860	0.860	0.860	270,000
2026-04-23	0.880	0.890	0.850	0.870	0.870	217,000
2026-04-22	0.860	0.880	0.840	0.880	0.880	256,000
2026-04-21	0.850	0.860	0.840	0.860	0.860	136,000
2026-04-20	0.880	0.880	0.850	0.850	0.850	988,000
2026-04-17	0.860	0.880	0.860	0.870	0.870	228,000
2026-04-16	0.900	0.900	0.860	0.860	0.860	92,000
2026-04-15	0.860	0.890	0.860	0.870	0.870	672,000
2026-04-14	0.870	0.870	0.850	0.860	0.860	749,000
2026-04-13	0.870	0.880	0.860	0.860	0.860	680,000
2026-04-10	0.880	0.900	0.870	0.870	0.870	596,000
2026-04-08	0.880	0.900	0.870	0.880	0.880	1,586,000
2026-04-07	0.880	0.880	0.860	0.870	0.870	415,000
2026-04-06	0.880	0.880	0.860	0.880	0.880	481,000
2026-04-01	0.870	0.900	0.870	0.880	0.880	83,000
2026-03-31	0.880	0.910	0.860	0.860	0.860	98,000
2026-03-30	0.910	0.920	0.870	0.870	0.870	1,897,000
2026-03-27	0.910	0.930	0.900	0.910	0.910	1,023,000
2026-03-26	0.920	0.920	0.890	0.890	0.890	482,000
2026-03-25	0.920	0.920	0.910	0.910	0.910	359,000
2026-03-24	0.900	0.910	0.890	0.910	0.910	208,000
2026-03-23	0.940	0.940	0.900	0.900	0.900	420,000
2026-03-19	0.900	0.960	0.900	0.940	0.940	226,000
2026-03-18	0.900	0.970	0.900	0.910	0.910	952,000
2026-03-17	0.930	0.930	0.900	0.900	0.900	260,000
2026-03-16	0.900	0.920	0.880	0.920	0.920	561,000
2026-03-13	0.930	0.930	0.900	0.900	0.900	554,000
2026-03-12	0.890	0.940	0.890	0.930	0.930	199,000
2026-03-11	0.950	0.950	0.880	0.880	0.880	1,180,000
2026-03-10	0.910	0.940	0.910	0.910	0.910	207,000
2026-03-09	0.920	0.940	0.890	0.910	0.910	1,459,000
2026-03-06	0.950	0.980	0.910	0.950	0.950	91,000
2026-03-05	0.930	0.960	0.920	0.950	0.950	184,000
2026-03-04	1.000	1.000	0.940	0.940	0.940	1,517,000
2026-03-03	0.990	1.000	0.990	1.000	1.000	213,000
2026-03-02	1.020	1.020	0.990	0.990	0.990	2,542,000
2026-02-27	1.020	1.030	1.010	1.010	1.010	3,366,000
2026-02-26	1.020	1.040	1.010	1.030	1.030	1,183,000
2026-02-25	1.000	1.020	1.000	1.020	1.020	1,524,000
2026-02-24	1.010	1.020	1.000	1.000	1.000	2,359,000
2026-02-23	1.000	1.040	1.000	1.010	1.010	1,928,000
2026-02-20	1.040	1.040	1.010	1.010	1.010	1,599,000
2026-02-19	1.020	1.050	1.010	1.010	1.010	1,570,000
2026-02-18	1.070	1.080	1.000	1.020	1.020	2,222,000
2026-02-16	1.100	1.100	1.070	1.070	1.070	767,000
2026-02-13	1.100	1.100	1.080	1.100	1.100	75,000
2026-02-12	1.090	1.110	1.090	1.110	1.110	426,000
2026-02-11	1.100	1.100	1.080	1.090	1.090	194,000
2026-02-10	1.080	1.080	1.070	1.080	1.080	107,000
2026-02-09	1.070	1.120	1.070	1.070	1.070	577,000
2026-02-06	1.100	1.100	1.070	1.070	1.070	738,000
2026-02-05	1.100	1.110	1.090	1.100	1.100	115,000
2026-02-04	1.090	1.110	1.090	1.100	1.100	901,000
2026-02-03	1.110	1.110	1.090	1.090	1.090	35,000
2026-02-02	1.080	1.110	1.080	1.110	1.110	299,000
2026-01-30	1.090	1.100	1.080	1.080	1.080	1,190,000
2026-01-29	1.090	1.100	1.090	1.090	1.090	111,000
2026-01-28	1.100	1.110	1.090	1.110	1.110	123,000
2026-01-27	1.100	1.100	1.090	1.100	1.100	646,000
2026-01-26	1.110	1.120	1.100	1.100	1.100	553,000

← NewerPage 3 of 5 · 243 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.