Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.810	0.810	0.790	0.800	0.682	627,000
2024-05-02	0.840	0.840	0.780	0.790	0.674	319,000
2024-04-30	0.800	0.840	0.790	0.840	0.716	234,000
2024-04-29	0.850	0.850	0.780	0.790	0.674	814,000
2024-04-26	0.810	0.860	0.800	0.850	0.725	2,448,000
2024-04-25	0.770	0.800	0.770	0.800	0.682	878,000
2024-04-24	0.770	0.800	0.760	0.800	0.682	949,000
2024-04-23	0.780	0.800	0.770	0.780	0.665	680,000
2024-04-22	0.770	0.800	0.760	0.770	0.657	8,463,000
2024-04-19	0.760	0.760	0.730	0.750	0.639	294,000
2024-04-18	0.730	0.770	0.730	0.740	0.631	2,293,000
2024-04-17	0.750	0.750	0.730	0.740	0.631	236,000
2024-04-16	0.730	0.750	0.730	0.740	0.631	46,000
2024-04-15	0.760	0.770	0.730	0.740	0.631	545,000
2024-04-12	0.760	0.760	0.740	0.760	0.648	333,000
2024-04-11	0.770	0.770	0.740	0.760	0.648	324,000
2024-04-08	0.750	0.770	0.750	0.770	0.657	113,000
2024-04-05	0.780	0.780	0.750	0.770	0.657	23,000
2024-04-04	0.780	0.780	0.750	0.760	0.648	176,000
2024-04-03	0.780	0.780	0.740	0.780	0.665	287,000
2024-04-02	0.790	0.790	0.770	0.770	0.657	230,000
2024-04-01	0.750	0.790	0.750	0.790	0.674	4,000
2024-03-27	0.780	0.780	0.750	0.770	0.657	451,000
2024-03-26	0.780	0.780	0.760	0.780	0.665	116,000
2024-03-25	0.800	0.800	0.770	0.770	0.657	611,000
2024-03-22	0.760	0.800	0.760	0.790	0.674	437,000
2024-03-21	0.770	0.800	0.770	0.770	0.657	234,000
2024-03-20	0.750	0.790	0.750	0.770	0.657	230,000
2024-03-19	0.740	0.750	0.730	0.750	0.639	817,000
2024-03-18	0.750	0.750	0.730	0.740	0.631	1,614,000
2024-03-15	0.780	0.790	0.750	0.770	0.657	501,000
2024-03-14	0.760	0.780	0.750	0.770	0.657	158,000
2024-03-13	0.780	0.800	0.770	0.780	0.665	1,006,000
2024-03-12	0.780	0.800	0.780	0.780	0.665	218,000
2024-03-11	0.780	0.810	0.780	0.810	0.691	324,000
2024-03-08	0.810	0.810	0.780	0.800	0.682	431,000
2024-03-07	0.790	0.820	0.790	0.810	0.691	256,000
2024-03-06	0.790	0.790	0.780	0.790	0.674	545,000
2024-03-05	0.830	0.830	0.790	0.790	0.674	839,000
2024-03-04	0.790	0.840	0.780	0.810	0.691	2,567,000
2024-03-01	0.740	0.790	0.740	0.780	0.665	952,000
2024-02-29	0.730	0.780	0.730	0.770	0.657	382,000
2024-02-28	0.760	0.760	0.740	0.740	0.631	179,000
2024-02-27	0.750	0.750	0.730	0.740	0.631	726,000
2024-02-26	0.760	0.780	0.740	0.750	0.639	1,745,000
2024-02-23	0.760	0.780	0.760	0.760	0.648	1,008,000
2024-02-22	0.790	0.790	0.750	0.760	0.648	2,822,000
2024-02-21	0.830	0.830	0.780	0.780	0.665	2,634,000
2024-02-20	0.800	0.830	0.800	0.830	0.708	168,000
2024-02-19	0.810	0.810	0.810	0.810	0.691	235,000
2024-02-16	0.830	0.830	0.810	0.820	0.699	413,000
2024-02-15	0.830	0.840	0.820	0.830	0.708	489,000
2024-02-14	0.820	0.840	0.820	0.840	0.716	170,000
2024-02-13	0.820	0.830	0.810	0.820	0.699	515,000
2024-02-12	0.820	0.830	0.810	0.830	0.708	247,000
2024-02-08	0.830	0.840	0.810	0.820	0.699	467,000
2024-02-07	0.840	0.840	0.810	0.830	0.708	428,000
2024-02-06	0.840	0.850	0.820	0.820	0.699	857,000
2024-02-05	0.820	0.850	0.820	0.850	0.725	392,000
2024-02-02	0.820	0.840	0.820	0.840	0.716	138,000

← NewerPage 11 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.