Cemex Holdings Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 434,000 |
| 2025-07-28 | 1.180 | 1.240 | 1.180 | 1.210 | 1.210 | 663,000 |
| 2025-07-25 | 1.170 | 1.210 | 1.160 | 1.180 | 1.180 | 323,000 |
| 2025-07-24 | 1.190 | 1.210 | 1.170 | 1.210 | 1.210 | 275,000 |
| 2025-07-23 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 56,000 |
| 2025-07-22 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 515,000 |
| 2025-07-21 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 652,000 |
| 2025-07-18 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 565,000 |
| 2025-07-17 | 1.240 | 1.250 | 1.190 | 1.220 | 1.220 | 635,000 |
| 2025-07-16 | 1.220 | 1.250 | 1.190 | 1.240 | 1.240 | 477,000 |
| 2025-07-15 | 1.220 | 1.280 | 1.210 | 1.220 | 1.220 | 1,195,000 |
| 2025-07-14 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 383,000 |
| 2025-07-11 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 170,000 |
| 2025-07-10 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 8,187,000 |
| 2025-07-09 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 443,000 |
| 2025-07-08 | 1.170 | 1.190 | 1.140 | 1.190 | 1.190 | 657,000 |
| 2025-07-07 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 844,000 |
| 2025-07-04 | 1.210 | 1.210 | 1.110 | 1.150 | 1.150 | 1,559,000 |
| 2025-07-03 | 1.200 | 1.260 | 1.160 | 1.170 | 1.170 | 1,353,000 |
| 2025-07-02 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 524,000 |
| 2025-07-01 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 368,000 |
| 2025-06-30 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 2,055,000 |
| 2025-06-27 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 1,249,000 |
| 2025-06-26 | 1.220 | 1.260 | 1.200 | 1.250 | 1.250 | 723,000 |
| 2025-06-25 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 126,000 |
| 2025-06-24 | 1.270 | 1.270 | 1.220 | 1.230 | 1.230 | 206,000 |
| 2025-06-23 | 1.260 | 1.270 | 1.220 | 1.270 | 1.270 | 518,000 |
| 2025-06-20 | 1.250 | 1.290 | 1.230 | 1.270 | 1.270 | 1,039,000 |
| 2025-06-19 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 31,000 |
| 2025-06-18 | 1.260 | 1.300 | 1.260 | 1.280 | 1.280 | 181,000 |
| 2025-06-17 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 493,000 |
| 2025-06-16 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 379,000 |
| 2025-06-13 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 283,000 |
| 2025-06-11 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 363,000 |
| 2025-06-10 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 557,000 |
| 2025-06-09 | 1.320 | 1.330 | 1.280 | 1.320 | 1.320 | 261,000 |
| 2025-06-05 | 1.320 | 1.350 | 1.250 | 1.320 | 1.320 | 1,252,000 |
| 2025-06-04 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 318,000 |
| 2025-06-03 | 1.320 | 1.360 | 1.280 | 1.300 | 1.300 | 491,000 |
| 2025-06-02 | 1.290 | 1.300 | 1.260 | 1.300 | 1.300 | 749,000 |
| 2025-05-30 | 1.320 | 1.320 | 1.270 | 1.290 | 1.290 | 1,064,000 |
| 2025-05-29 | 1.320 | 1.360 | 1.300 | 1.320 | 1.320 | 1,101,000 |
| 2025-05-28 | 1.350 | 1.380 | 1.320 | 1.350 | 1.350 | 628,000 |
| 2025-05-27 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 277,000 |
| 2025-05-26 | 1.400 | 1.400 | 1.350 | 1.380 | 1.380 | 176,000 |
| 2025-05-23 | 1.380 | 1.400 | 1.340 | 1.380 | 1.380 | 5,744,000 |
| 2025-05-22 | 1.340 | 1.400 | 1.340 | 1.380 | 1.380 | 78,000 |
| 2025-05-21 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 802,000 |
| 2025-05-20 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 583,000 |
| 2025-05-19 | 1.300 | 1.400 | 1.260 | 1.380 | 1.380 | 987,000 |
| 2025-05-16 | 1.270 | 1.310 | 1.250 | 1.310 | 1.310 | 1,122,000 |
| 2025-05-15 | 1.360 | 1.360 | 1.290 | 1.310 | 1.310 | 1,846,000 |
| 2025-05-14 | 1.370 | 1.400 | 1.340 | 1.370 | 1.370 | 1,484,000 |
| 2025-05-13 | 1.370 | 1.380 | 1.330 | 1.380 | 1.380 | 253,000 |
| 2025-05-09 | 1.420 | 1.430 | 1.370 | 1.400 | 1.400 | 1,041,000 |
| 2025-05-08 | 1.360 | 1.450 | 1.360 | 1.420 | 1.420 | 2,726,000 |
| 2025-05-07 | 1.300 | 1.380 | 1.270 | 1.380 | 1.380 | 6,605,000 |
| 2025-05-06 | 1.300 | 1.330 | 1.270 | 1.320 | 1.320 | 939,000 |
| 2025-05-05 | 1.330 | 1.340 | 1.280 | 1.340 | 1.340 | 886,000 |
| 2025-05-02 | 1.250 | 1.330 | 1.250 | 1.310 | 1.310 | 3,616,000 |
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.