Marcventures Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.780	0.780	0.760	0.770	0.770	64,000
2026-10-15	0.760	0.780	0.760	0.780	0.780	28,000
2026-10-14	0.780	0.780	0.760	0.780	0.780	85,000
2026-10-13	0.780	0.780	0.760	0.780	0.780	289,000
2026-10-12	0.760	0.780	0.760	0.780	0.780	267,000
2026-10-09	0.750	0.760	0.750	0.750	0.750	384,000
2026-10-08	0.760	0.760	0.750	0.760	0.760	709,000
2026-10-07	0.760	0.780	0.760	0.760	0.760	290,000
2026-10-06	0.780	0.800	0.760	0.790	0.790	628,000
2026-10-05	0.760	0.780	0.750	0.780	0.780	822,000
2026-10-02	0.780	0.780	0.750	0.760	0.760	2,407,000
2026-10-01	0.790	0.790	0.780	0.790	0.790	218,000
2026-09-30	0.800	0.800	0.770	0.790	0.790	551,000
2026-09-29	0.800	0.800	0.770	0.790	0.790	320,000
2026-09-28	0.770	0.810	0.770	0.800	0.800	659,000
2026-09-25	0.770	0.780	0.770	0.770	0.770	468,000
2026-09-24	0.790	0.790	0.770	0.770	0.770	661,000
2026-09-23	0.790	0.800	0.780	0.790	0.790	388,000
2026-09-22	0.780	0.790	0.780	0.790	0.790	435,000
2026-09-21	0.810	0.810	0.770	0.780	0.780	396,000
2026-09-18	0.800	0.810	0.790	0.800	0.800	634,000
2026-09-17	0.800	0.810	0.770	0.800	0.800	2,783,000
2026-09-16	0.780	0.800	0.780	0.790	0.790	3,169,000
2026-09-15	0.830	0.840	0.800	0.820	0.820	1,352,000
2026-09-14	0.850	0.870	0.830	0.830	0.830	1,992,000
2026-09-11	0.870	0.890	0.840	0.870	0.870	3,989,000
2026-09-10	0.860	0.890	0.860	0.870	0.870	1,740,000
2026-09-09	0.880	0.910	0.840	0.860	0.860	8,593,000
2026-09-08	0.810	0.880	0.800	0.870	0.870	7,309,000
2026-09-07	0.850	0.860	0.820	0.820	0.820	1,915,000
2026-09-04	0.840	0.860	0.830	0.860	0.860	5,941,000
2026-09-03	0.800	0.860	0.800	0.840	0.840	6,888,000
2026-09-02	0.800	0.810	0.780	0.790	0.790	3,913,000
2026-09-01	0.800	0.820	0.800	0.800	0.800	645,000
2026-08-28	0.790	0.810	0.790	0.800	0.800	2,077,000
2026-08-27	0.800	0.820	0.790	0.790	0.790	1,386,000
2026-08-26	0.830	0.850	0.810	0.820	0.820	3,076,000
2026-08-25	0.820	0.830	0.800	0.820	0.820	4,476,000
2026-08-24	0.770	0.820	0.770	0.790	0.790	6,860,000
2026-08-20	0.730	0.800	0.730	0.770	0.770	6,607,000
2026-08-19	0.750	0.750	0.720	0.730	0.730	499,000
2026-08-18	0.750	0.750	0.730	0.740	0.740	452,000
2026-08-17	0.740	0.750	0.720	0.750	0.750	776,000
2026-08-14	0.760	0.760	0.720	0.740	0.740	1,503,000
2026-08-13	0.730	0.750	0.730	0.730	0.730	2,479,000
2026-08-12	0.720	0.730	0.700	0.710	0.710	440,000
2026-08-11	0.710	0.730	0.700	0.720	0.720	2,491,000
2026-08-10	0.690	0.740	0.680	0.720	0.720	2,981,000
2026-08-07	0.680	0.690	0.640	0.690	0.690	4,262,000
2026-08-06	0.680	0.690	0.670	0.680	0.680	1,130,000
2026-08-05	0.650	0.700	0.650	0.670	0.670	2,796,000
2026-08-04	0.630	0.650	0.610	0.640	0.640	817,000
2026-08-03	0.620	0.660	0.620	0.650	0.650	1,822,000
2026-07-31	0.650	0.660	0.630	0.630	0.630	2,045,000
2026-07-30	0.660	0.660	0.630	0.630	0.630	848,000
2026-07-29	0.650	0.650	0.640	0.650	0.650	292,000
2026-07-28	0.630	0.660	0.630	0.650	0.650	567,000
2026-07-27	0.640	0.640	0.630	0.630	0.630	329,000
2026-07-24	0.630	0.640	0.630	0.640	0.640	407,000
2026-07-23	0.640	0.650	0.630	0.630	0.630	977,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-13	0.1327 PHP
2024-01-11	0.1000 PHP
2021-12-02	0.1300 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.