Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.740	0.740	0.700	0.720	0.614	180,000
2024-07-30	0.730	0.730	0.720	0.730	0.622	46,000
2024-07-29	0.730	0.730	0.720	0.720	0.614	108,000
2024-07-26	0.730	0.740	0.700	0.700	0.597	271,000
2024-07-25	0.730	0.730	0.720	0.730	0.622	54,000
2024-07-23	0.740	0.740	0.740	0.740	0.631	54,000
2024-07-22	0.740	0.740	0.740	0.740	0.631	6,000
2024-07-19	0.730	0.730	0.690	0.730	0.622	654,000
2024-07-18	0.710	0.730	0.710	0.730	0.622	151,000
2024-07-17	0.730	0.740	0.720	0.730	0.622	193,000
2024-07-16	0.750	0.750	0.730	0.730	0.622	168,000
2024-07-15	0.740	0.750	0.740	0.750	0.639	49,000
2024-07-12	0.720	0.750	0.720	0.740	0.631	132,000
2024-07-11	0.730	0.750	0.710	0.750	0.639	339,000
2024-07-10	0.730	0.730	0.730	0.730	0.622	200,000
2024-07-09	0.770	0.770	0.720	0.770	0.657	29,000
2024-07-08	0.730	0.780	0.730	0.770	0.657	934,000
2024-07-05	0.720	0.740	0.720	0.730	0.622	316,000
2024-07-04	0.670	0.710	0.670	0.700	0.597	124,000
2024-07-03	0.700	0.700	0.650	0.650	0.554	2,349,000
2024-07-02	0.700	0.710	0.690	0.700	0.597	246,000
2024-07-01	0.700	0.730	0.700	0.720	0.614	43,000
2024-06-28	0.700	0.710	0.700	0.710	0.605	106,000
2024-06-27	0.700	0.700	0.680	0.700	0.597	342,000
2024-06-26	0.720	0.730	0.690	0.700	0.597	350,000
2024-06-25	0.730	0.730	0.680	0.710	0.605	246,000
2024-06-24	0.740	0.740	0.700	0.730	0.622	26,000
2024-06-21	0.750	0.750	0.700	0.700	0.597	1,330,000
2024-06-20	0.730	0.750	0.720	0.720	0.614	68,000
2024-06-19	0.750	0.750	0.720	0.750	0.639	59,000
2024-06-18	0.720	0.750	0.720	0.750	0.639	166,000
2024-06-14	0.730	0.740	0.710	0.740	0.631	1,433,000
2024-06-13	0.740	0.740	0.730	0.740	0.631	71,000
2024-06-11	0.750	0.750	0.720	0.740	0.631	369,000
2024-06-10	0.750	0.750	0.730	0.750	0.639	337,000
2024-06-07	0.760	0.760	0.740	0.750	0.639	66,000
2024-06-06	0.760	0.760	0.740	0.760	0.648	57,000
2024-06-05	0.760	0.760	0.720	0.750	0.639	2,052,000
2024-06-04	0.740	0.750	0.740	0.740	0.631	861,000
2024-06-03	0.730	0.740	0.730	0.730	0.622	136,000
2024-05-31	0.750	0.750	0.730	0.730	0.622	1,014,000
2024-05-30	0.750	0.750	0.730	0.730	0.622	831,000
2024-05-29	0.780	0.780	0.730	0.750	0.639	1,484,000
2024-05-28	0.770	0.770	0.760	0.770	0.657	105,000
2024-05-27	0.770	0.780	0.770	0.780	0.665	92,000
2024-05-24	0.770	0.770	0.760	0.770	0.657	381,000
2024-05-23	0.790	0.790	0.730	0.760	0.648	7,174,000
2024-05-22	0.800	0.840	0.780	0.800	0.682	1,848,000
2024-05-21	0.840	0.850	0.800	0.830	0.708	1,145,000
2024-05-20	0.800	0.870	0.800	0.830	0.708	5,523,000
2024-05-17	0.800	0.800	0.770	0.800	0.682	562,000
2024-05-16	0.790	0.800	0.770	0.800	0.682	955,000
2024-05-15	0.800	0.810	0.800	0.800	0.682	255,000
2024-05-14	0.790	0.820	0.790	0.810	0.691	874,000
2024-05-13	0.790	0.790	0.780	0.790	0.674	161,000
2024-05-10	0.790	0.790	0.780	0.790	0.674	30,000
2024-05-09	0.790	0.800	0.770	0.780	0.665	496,000
2024-05-08	0.780	0.790	0.770	0.790	0.674	64,000
2024-05-07	0.790	0.800	0.780	0.800	0.682	638,000
2024-05-06	0.780	0.810	0.780	0.790	0.674	398,000

← NewerPage 10 of 21 · 1,221 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.