Cemex Holdings Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 285,000 |
| 2026-01-22 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 440,000 |
| 2026-01-21 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 1,642,000 |
| 2026-01-20 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 152,000 |
| 2026-01-19 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 506,000 |
| 2026-01-16 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 152,000 |
| 2026-01-15 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 3,261,000 |
| 2026-01-14 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 608,000 |
| 2026-01-13 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 859,000 |
| 2026-01-12 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 381,000 |
| 2026-01-09 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 483,000 |
| 2026-01-08 | 1.110 | 1.170 | 1.110 | 1.150 | 1.150 | 874,000 |
| 2026-01-07 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 118,000 |
| 2026-01-06 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 661,000 |
| 2026-01-05 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 215,000 |
| 2026-01-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 204,000 |
| 2025-12-29 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 14,000 |
| 2025-12-26 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 693,000 |
| 2025-12-23 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 371,000 |
| 2025-12-22 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 33,000 |
| 2025-12-19 | 1.090 | 1.090 | 1.050 | 1.080 | 1.080 | 36,000 |
| 2025-12-18 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 41,000 |
| 2025-12-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 12,000 |
| 2025-12-16 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 66,000 |
| 2025-12-15 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 299,000 |
| 2025-12-12 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 56,000 |
| 2025-12-11 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 34,000 |
| 2025-12-10 | 1.100 | 1.100 | 1.030 | 1.050 | 1.050 | 243,000 |
| 2025-12-09 | 1.080 | 1.100 | 1.040 | 1.090 | 1.090 | 182,000 |
| 2025-12-05 | 1.080 | 1.080 | 1.040 | 1.080 | 1.080 | 168,000 |
| 2025-12-04 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 2,524,000 |
| 2025-12-03 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 120,000 |
| 2025-12-02 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 74,000 |
| 2025-12-01 | 1.040 | 1.100 | 1.040 | 1.090 | 1.090 | 1,766,000 |
| 2025-11-28 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 31,000 |
| 2025-11-27 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 62,000 |
| 2025-11-26 | 1.080 | 1.090 | 1.050 | 1.070 | 1.070 | 59,000 |
| 2025-11-25 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 203,000 |
| 2025-11-24 | 1.030 | 1.070 | 1.030 | 1.030 | 1.030 | 116,000 |
| 2025-11-21 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 12,000 |
| 2025-11-20 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 402,000 |
| 2025-11-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 85,000 |
| 2025-11-18 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 92,000 |
| 2025-11-17 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 462,000 |
| 2025-11-14 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 1,555,000 |
| 2025-11-13 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 182,000 |
| 2025-11-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 6,000 |
| 2025-11-11 | 1.070 | 1.130 | 1.030 | 1.040 | 1.040 | 328,000 |
| 2025-11-10 | 1.100 | 1.100 | 1.030 | 1.070 | 1.070 | 38,000 |
| 2025-11-07 | 1.070 | 1.080 | 1.060 | 1.080 | 1.080 | 54,000 |
| 2025-11-06 | 1.050 | 1.090 | 1.050 | 1.060 | 1.060 | 827,000 |
| 2025-11-05 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 526,000 |
| 2025-11-04 | 1.080 | 1.100 | 1.060 | 1.090 | 1.090 | 276,000 |
| 2025-11-03 | 1.140 | 1.140 | 1.080 | 1.080 | 1.080 | 2,772,000 |
| 2025-10-30 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 411,000 |
| 2025-10-29 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 189,000 |
| 2025-10-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 216,000 |
| 2025-10-27 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 308,000 |
| 2025-10-24 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 330,000 |
| 2025-10-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 86,000 |
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.