Cemex Holdings Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 42,000 |
| 2025-10-21 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 582,000 |
| 2025-10-20 | 1.160 | 1.180 | 1.140 | 1.140 | 1.140 | 791,000 |
| 2025-10-17 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 47,000 |
| 2025-10-16 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 167,000 |
| 2025-10-15 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 354,000 |
| 2025-10-14 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 475,000 |
| 2025-10-13 | 1.150 | 1.200 | 1.140 | 1.190 | 1.190 | 1,191,000 |
| 2025-10-10 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 659,000 |
| 2025-10-09 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 3,097,000 |
| 2025-10-08 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 302,000 |
| 2025-10-07 | 1.210 | 1.220 | 1.150 | 1.190 | 1.190 | 2,376,000 |
| 2025-10-06 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 2,332,000 |
| 2025-10-03 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 2,504,000 |
| 2025-10-02 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 1,105,000 |
| 2025-10-01 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 133,000 |
| 2025-09-30 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,154,000 |
| 2025-09-29 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 1,129,000 |
| 2025-09-26 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 774,000 |
| 2025-09-25 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 605,000 |
| 2025-09-24 | 1.190 | 1.200 | 1.150 | 1.150 | 1.150 | 3,083,000 |
| 2025-09-23 | 1.240 | 1.240 | 1.160 | 1.210 | 1.210 | 2,249,000 |
| 2025-09-22 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 1,058,000 |
| 2025-09-19 | 1.260 | 1.300 | 1.200 | 1.230 | 1.230 | 5,284,000 |
| 2025-09-18 | 1.160 | 1.300 | 1.150 | 1.250 | 1.250 | 7,526,000 |
| 2025-09-17 | 1.160 | 1.170 | 1.130 | 1.170 | 1.170 | 395,000 |
| 2025-09-16 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 440,000 |
| 2025-09-15 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 55,000 |
| 2025-09-12 | 1.180 | 1.180 | 1.140 | 1.180 | 1.180 | 77,000 |
| 2025-09-11 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 169,000 |
| 2025-09-10 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 1,326,000 |
| 2025-09-09 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 519,000 |
| 2025-09-08 | 1.170 | 1.180 | 1.140 | 1.180 | 1.180 | 78,000 |
| 2025-09-05 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 503,000 |
| 2025-09-04 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 47,000 |
| 2025-09-03 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 401,000 |
| 2025-09-02 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 746,000 |
| 2025-09-01 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 88,000 |
| 2025-08-29 | 1.180 | 1.180 | 1.140 | 1.180 | 1.180 | 1,661,000 |
| 2025-08-28 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 621,000 |
| 2025-08-27 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 37,000 |
| 2025-08-26 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 249,000 |
| 2025-08-22 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 265,000 |
| 2025-08-20 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 171,000 |
| 2025-08-19 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 134,000 |
| 2025-08-18 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 358,000 |
| 2025-08-15 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 179,000 |
| 2025-08-14 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 335,000 |
| 2025-08-13 | 1.190 | 1.200 | 1.160 | 1.160 | 1.160 | 618,000 |
| 2025-08-12 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 366,000 |
| 2025-08-11 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 772,000 |
| 2025-08-08 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 95,000 |
| 2025-08-07 | 1.170 | 1.190 | 1.150 | 1.170 | 1.170 | 438,000 |
| 2025-08-06 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 343,000 |
| 2025-08-05 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 496,000 |
| 2025-08-04 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 76,000 |
| 2025-08-01 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 142,000 |
| 2025-07-31 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 438,000 |
| 2025-07-30 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 234,000 |
| 2025-07-29 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 434,000 |
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.