Cemex Holdings Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 1,445,000 |
| 2025-01-27 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 1,093,000 |
| 2025-01-24 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 3,870,000 |
| 2025-01-23 | 1.570 | 1.590 | 1.500 | 1.540 | 1.540 | 4,358,000 |
| 2025-01-22 | 1.600 | 1.640 | 1.570 | 1.570 | 1.570 | 3,928,000 |
| 2025-01-21 | 1.750 | 1.750 | 1.600 | 1.600 | 1.600 | 13,589,000 |
| 2025-01-20 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 642,000 |
| 2025-01-17 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 318,000 |
| 2025-01-16 | 1.790 | 1.820 | 1.750 | 1.760 | 1.760 | 1,664,000 |
| 2025-01-15 | 1.840 | 1.860 | 1.750 | 1.780 | 1.780 | 3,503,000 |
| 2025-01-14 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 2,189,000 |
| 2025-01-13 | 1.880 | 1.900 | 1.810 | 1.830 | 1.830 | 2,467,000 |
| 2025-01-10 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 2,001,000 |
| 2025-01-09 | 1.900 | 1.920 | 1.860 | 1.920 | 1.920 | 3,038,000 |
| 2025-01-08 | 1.920 | 1.950 | 1.870 | 1.900 | 1.900 | 3,079,000 |
| 2025-01-07 | 1.850 | 1.980 | 1.850 | 1.930 | 1.930 | 11,174,000 |
| 2025-01-06 | 1.840 | 1.860 | 1.810 | 1.850 | 1.850 | 2,426,000 |
| 2025-01-03 | 1.830 | 1.860 | 1.810 | 1.850 | 1.850 | 2,431,000 |
| 2025-01-02 | 1.790 | 1.830 | 1.790 | 1.820 | 1.820 | 1,010,000 |
| 2024-12-27 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 1,038,000 |
| 2024-12-26 | 1.720 | 1.780 | 1.720 | 1.770 | 1.770 | 776,000 |
| 2024-12-23 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 490,000 |
| 2024-12-20 | 1.720 | 1.770 | 1.720 | 1.730 | 1.730 | 1,253,000 |
| 2024-12-19 | 1.750 | 1.780 | 1.720 | 1.740 | 1.740 | 1,369,000 |
| 2024-12-18 | 1.820 | 1.820 | 1.760 | 1.780 | 1.780 | 1,788,000 |
| 2024-12-17 | 1.750 | 1.810 | 1.730 | 1.800 | 1.800 | 5,544,000 |
| 2024-12-16 | 1.710 | 1.770 | 1.710 | 1.770 | 1.770 | 1,526,000 |
| 2024-12-13 | 1.740 | 1.780 | 1.690 | 1.710 | 1.710 | 2,580,000 |
| 2024-12-12 | 1.710 | 1.740 | 1.700 | 1.740 | 1.740 | 823,000 |
| 2024-12-11 | 1.680 | 1.740 | 1.680 | 1.720 | 1.720 | 1,158,000 |
| 2024-12-10 | 1.710 | 1.770 | 1.700 | 1.700 | 1.700 | 1,331,000 |
| 2024-12-09 | 1.730 | 1.790 | 1.690 | 1.710 | 1.710 | 2,719,000 |
| 2024-12-06 | 1.810 | 1.860 | 1.730 | 1.740 | 1.740 | 4,700,000 |
| 2024-12-05 | 1.870 | 1.870 | 1.780 | 1.820 | 1.820 | 2,057,000 |
| 2024-12-04 | 1.870 | 1.900 | 1.760 | 1.820 | 1.820 | 3,385,000 |
| 2024-12-03 | 1.920 | 1.940 | 1.830 | 1.840 | 1.840 | 4,583,000 |
| 2024-12-02 | 1.790 | 1.940 | 1.790 | 1.890 | 1.890 | 13,982,000 |
| 2024-11-29 | 1.650 | 1.810 | 1.620 | 1.790 | 1.790 | 14,285,000 |
| 2024-11-28 | 1.630 | 1.680 | 1.610 | 1.660 | 1.660 | 5,500,000 |
| 2024-11-27 | 1.680 | 1.710 | 1.630 | 1.640 | 1.640 | 18,855,000 |
| 2024-11-26 | 1.520 | 1.690 | 1.500 | 1.690 | 1.690 | 48,209,000 |
| 2024-11-25 | 1.490 | 1.540 | 1.490 | 1.510 | 1.510 | 218,000 |
| 2024-11-22 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 686,000 |
| 2024-11-21 | 1.490 | 1.520 | 1.480 | 1.500 | 1.500 | 4,672,000 |
| 2024-11-20 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 434,000 |
| 2024-11-19 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 6,189,000 |
| 2024-11-18 | 1.490 | 1.570 | 1.490 | 1.510 | 1.510 | 3,209,000 |
| 2024-11-15 | 1.470 | 1.530 | 1.470 | 1.490 | 1.490 | 3,734,000 |
| 2024-11-14 | 1.530 | 1.610 | 1.470 | 1.470 | 1.470 | 9,121,000 |
| 2024-11-13 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 1,861,000 |
| 2024-11-12 | 1.580 | 1.590 | 1.520 | 1.540 | 1.540 | 955,000 |
| 2024-11-11 | 1.540 | 1.620 | 1.540 | 1.570 | 1.570 | 2,654,000 |
| 2024-11-08 | 1.490 | 1.600 | 1.490 | 1.550 | 1.550 | 10,845,000 |
| 2024-11-07 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 2,479,000 |
| 2024-11-06 | 1.460 | 1.510 | 1.430 | 1.500 | 1.500 | 12,392,000 |
| 2024-11-05 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 1,340,000 |
| 2024-11-04 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 1,305,000 |
| 2024-10-31 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 224,000 |
| 2024-10-30 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 726,000 |
| 2024-10-29 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 3,398,000 |
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.