Cemex Holdings Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 1,213,000 |
| 2024-10-25 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 3,702,000 |
| 2024-10-24 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 3,492,000 |
| 2024-10-23 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 1,628,000 |
| 2024-10-22 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 819,000 |
| 2024-10-21 | 1.510 | 1.540 | 1.500 | 1.500 | 1.500 | 4,034,000 |
| 2024-10-18 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 688,000 |
| 2024-10-17 | 1.510 | 1.550 | 1.510 | 1.530 | 1.530 | 1,337,000 |
| 2024-10-16 | 1.490 | 1.560 | 1.490 | 1.510 | 1.510 | 3,442,000 |
| 2024-10-15 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 2,175,000 |
| 2024-10-14 | 1.490 | 1.530 | 1.490 | 1.510 | 1.510 | 794,000 |
| 2024-10-11 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 12,352,000 |
| 2024-10-10 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 2,004,000 |
| 2024-10-09 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 2,148,000 |
| 2024-10-08 | 1.600 | 1.610 | 1.550 | 1.570 | 1.570 | 3,716,000 |
| 2024-10-07 | 1.550 | 1.620 | 1.550 | 1.570 | 1.570 | 5,505,000 |
| 2024-10-04 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 737,000 |
| 2024-10-03 | 1.550 | 1.590 | 1.550 | 1.560 | 1.560 | 1,487,000 |
| 2024-10-02 | 1.550 | 1.600 | 1.500 | 1.540 | 1.540 | 7,670,000 |
| 2024-10-01 | 1.550 | 1.600 | 1.510 | 1.600 | 1.600 | 3,876,000 |
| 2024-09-30 | 1.700 | 1.730 | 1.550 | 1.550 | 1.550 | 11,328,000 |
| 2024-09-27 | 1.700 | 1.730 | 1.680 | 1.700 | 1.700 | 1,337,000 |
| 2024-09-26 | 1.680 | 1.720 | 1.680 | 1.680 | 1.680 | 1,348,000 |
| 2024-09-25 | 1.680 | 1.690 | 1.670 | 1.670 | 1.670 | 423,000 |
| 2024-09-24 | 1.700 | 1.710 | 1.670 | 1.680 | 1.680 | 2,919,000 |
| 2024-09-23 | 1.700 | 1.720 | 1.680 | 1.690 | 1.690 | 3,783,000 |
| 2024-09-20 | 1.730 | 1.750 | 1.700 | 1.700 | 1.700 | 4,628,000 |
| 2024-09-19 | 1.740 | 1.750 | 1.680 | 1.730 | 1.730 | 2,685,000 |
| 2024-09-18 | 1.720 | 1.730 | 1.690 | 1.730 | 1.730 | 1,466,000 |
| 2024-09-17 | 1.730 | 1.770 | 1.710 | 1.710 | 1.710 | 945,000 |
| 2024-09-16 | 1.730 | 1.780 | 1.720 | 1.750 | 1.750 | 2,158,000 |
| 2024-09-13 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 2,019,000 |
| 2024-09-12 | 1.700 | 1.720 | 1.670 | 1.690 | 1.690 | 2,022,000 |
| 2024-09-11 | 1.750 | 1.750 | 1.670 | 1.730 | 1.730 | 3,972,000 |
| 2024-09-10 | 1.770 | 1.840 | 1.730 | 1.740 | 1.740 | 4,708,000 |
| 2024-09-09 | 1.710 | 1.800 | 1.710 | 1.770 | 1.770 | 2,730,000 |
| 2024-09-06 | 1.780 | 1.800 | 1.700 | 1.760 | 1.760 | 3,988,000 |
| 2024-09-05 | 1.800 | 1.840 | 1.760 | 1.760 | 1.760 | 3,073,000 |
| 2024-09-04 | 1.830 | 1.830 | 1.770 | 1.800 | 1.800 | 3,968,000 |
| 2024-09-03 | 1.720 | 1.860 | 1.680 | 1.830 | 1.830 | 14,899,000 |
| 2024-09-02 | 1.740 | 1.740 | 1.650 | 1.720 | 1.720 | 6,429,000 |
| 2024-08-30 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 6,725,000 |
| 2024-08-29 | 1.730 | 1.780 | 1.630 | 1.750 | 1.750 | 4,767,000 |
| 2024-08-28 | 1.750 | 1.820 | 1.660 | 1.690 | 1.690 | 14,934,000 |
| 2024-08-27 | 1.470 | 1.740 | 1.470 | 1.730 | 1.730 | 16,373,000 |
| 2024-08-22 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 1,455,000 |
| 2024-08-21 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 522,000 |
| 2024-08-20 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 607,000 |
| 2024-08-19 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 1,499,000 |
| 2024-08-16 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 1,665,000 |
| 2024-08-15 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 812,000 |
| 2024-08-14 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 845,000 |
| 2024-08-13 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 526,000 |
| 2024-08-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 91,000 |
| 2024-08-09 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 1,131,000 |
| 2024-08-08 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 401,000 |
| 2024-08-07 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 560,000 |
| 2024-08-06 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 866,000 |
| 2024-08-05 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 2,757,000 |
| 2024-08-02 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 499,000 |
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.