Cemex Holdings Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1.210 | 1.250 | 1.170 | 1.250 | 1.250 | 254,000 |
| 2025-04-28 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 319,000 |
| 2025-04-25 | 1.210 | 1.210 | 1.150 | 1.190 | 1.190 | 2,089,000 |
| 2025-04-24 | 1.270 | 1.270 | 1.170 | 1.210 | 1.210 | 850,000 |
| 2025-04-23 | 1.230 | 1.280 | 1.220 | 1.220 | 1.220 | 613,000 |
| 2025-04-22 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 380,000 |
| 2025-04-21 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 259,000 |
| 2025-04-16 | 1.190 | 1.220 | 1.180 | 1.220 | 1.220 | 836,000 |
| 2025-04-15 | 1.180 | 1.190 | 1.150 | 1.190 | 1.190 | 316,000 |
| 2025-04-14 | 1.190 | 1.190 | 1.130 | 1.180 | 1.180 | 20,000 |
| 2025-04-11 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 236,000 |
| 2025-04-10 | 1.180 | 1.230 | 1.170 | 1.170 | 1.170 | 1,117,000 |
| 2025-04-08 | 1.110 | 1.180 | 1.100 | 1.170 | 1.170 | 446,000 |
| 2025-04-07 | 1.250 | 1.250 | 1.100 | 1.100 | 1.100 | 7,868,000 |
| 2025-04-04 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 243,000 |
| 2025-04-03 | 1.250 | 1.320 | 1.250 | 1.300 | 1.300 | 311,000 |
| 2025-04-02 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 781,000 |
| 2025-03-31 | 1.290 | 1.300 | 1.250 | 1.270 | 1.270 | 692,000 |
| 2025-03-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 34,000 |
| 2025-03-27 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 710,000 |
| 2025-03-26 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 339,000 |
| 2025-03-25 | 1.340 | 1.340 | 1.280 | 1.290 | 1.290 | 4,833,000 |
| 2025-03-24 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 331,000 |
| 2025-03-21 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 346,000 |
| 2025-03-20 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 303,000 |
| 2025-03-19 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 180,000 |
| 2025-03-18 | 1.380 | 1.400 | 1.350 | 1.390 | 1.390 | 2,266,000 |
| 2025-03-17 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 149,000 |
| 2025-03-14 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 550,000 |
| 2025-03-13 | 1.390 | 1.400 | 1.360 | 1.400 | 1.400 | 918,000 |
| 2025-03-12 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 1,604,000 |
| 2025-03-11 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 921,000 |
| 2025-03-10 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 1,068,000 |
| 2025-03-07 | 1.400 | 1.430 | 1.380 | 1.420 | 1.420 | 3,061,000 |
| 2025-03-06 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 542,000 |
| 2025-03-05 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 1,061,000 |
| 2025-03-04 | 1.470 | 1.470 | 1.400 | 1.440 | 1.440 | 418,000 |
| 2025-03-03 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 2,179,000 |
| 2025-02-28 | 1.420 | 1.460 | 1.390 | 1.420 | 1.420 | 7,094,000 |
| 2025-02-27 | 1.420 | 1.450 | 1.420 | 1.420 | 1.420 | 673,000 |
| 2025-02-26 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 1,247,000 |
| 2025-02-25 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 299,000 |
| 2025-02-24 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 871,000 |
| 2025-02-21 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 182,000 |
| 2025-02-20 | 1.410 | 1.470 | 1.400 | 1.470 | 1.470 | 173,000 |
| 2025-02-19 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 1,142,000 |
| 2025-02-18 | 1.440 | 1.470 | 1.410 | 1.420 | 1.420 | 10,168,000 |
| 2025-02-17 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 3,277,000 |
| 2025-02-14 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 2,597,000 |
| 2025-02-13 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 531,000 |
| 2025-02-12 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 1,242,000 |
| 2025-02-11 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 1,934,000 |
| 2025-02-10 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 220,000 |
| 2025-02-07 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 393,000 |
| 2025-02-06 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 525,000 |
| 2025-02-05 | 1.470 | 1.550 | 1.470 | 1.520 | 1.520 | 942,000 |
| 2025-02-04 | 1.450 | 1.490 | 1.450 | 1.470 | 1.470 | 456,000 |
| 2025-02-03 | 1.490 | 1.500 | 1.440 | 1.470 | 1.470 | 2,203,000 |
| 2025-01-31 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 655,000 |
| 2025-01-30 | 1.500 | 1.530 | 1.470 | 1.480 | 1.480 | 2,425,000 |
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.