Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	0.830	0.830	0.810	0.810	0.691	1,204,000
2024-01-31	0.860	0.860	0.810	0.840	0.716	797,000
2024-01-30	0.850	0.880	0.850	0.860	0.733	409,000
2024-01-29	0.840	0.880	0.840	0.850	0.725	1,311,000
2024-01-26	0.820	0.830	0.810	0.830	0.708	493,000
2024-01-25	0.810	0.810	0.800	0.810	0.691	596,000
2024-01-24	0.830	0.830	0.800	0.810	0.691	1,820,000
2024-01-23	0.800	0.850	0.800	0.830	0.708	1,861,000
2024-01-22	0.850	0.850	0.790	0.800	0.682	2,075,000
2024-01-19	0.860	0.860	0.830	0.860	0.733	652,000
2024-01-18	0.900	0.900	0.850	0.870	0.742	1,818,000
2024-01-17	0.930	0.930	0.900	0.920	0.784	568,000
2024-01-16	0.970	0.970	0.930	0.930	0.793	1,275,000
2024-01-15	0.980	0.990	0.960	0.980	0.836	199,000
2024-01-12	1.000	1.000	0.930	0.950	0.810	954,000
2024-01-11	1.000	1.020	0.990	1.000	0.853	1,831,000
2024-01-10	1.050	1.070	1.030	1.070	0.827	5,202,000
2024-01-09	1.030	1.070	1.030	1.040	0.804	803,000
2024-01-08	1.090	1.090	1.040	1.040	0.804	2,289,000
2024-01-05	1.100	1.100	1.090	1.090	0.843	2,527,000
2024-01-04	1.080	1.100	1.050	1.100	0.850	1,586,000
2024-01-03	1.080	1.080	1.080	1.080	0.835	45,000
2024-01-02	1.050	1.080	1.050	1.050	0.812	251,000
2023-12-29	1.070	1.080	1.040	1.080	0.835	864,000
2023-12-28	1.070	1.070	1.050	1.070	0.827	682,000
2023-12-27	1.060	1.070	1.050	1.070	0.827	159,000
2023-12-22	1.050	1.050	1.050	1.050	0.812	107,000
2023-12-21	1.040	1.050	1.020	1.050	0.812	903,000
2023-12-20	1.070	1.070	1.050	1.050	0.812	523,000
2023-12-19	1.050	1.050	1.040	1.050	0.812	458,000
2023-12-18	1.060	1.060	1.050	1.060	0.819	473,000
2023-12-15	1.070	1.080	1.050	1.050	0.812	437,000
2023-12-14	1.070	1.080	1.070	1.080	0.835	337,000
2023-12-13	1.090	1.090	1.080	1.080	0.835	30,834,000
2023-12-12	1.090	1.100	1.080	1.080	0.835	1,113,000
2023-12-11	1.030	1.090	1.020	1.090	0.843	4,599,000
2023-12-07	1.000	1.020	0.980	1.020	0.788	600,000
2023-12-06	1.040	1.040	0.980	1.010	0.781	2,301,000
2023-12-05	1.020	1.050	1.020	1.040	0.804	100,000
2023-12-04	1.010	1.040	1.010	1.040	0.804	41,000
2023-12-01	1.050	1.050	1.050	1.050	0.812	253,000
2023-11-30	1.030	1.080	1.030	1.070	0.827	1,371,000
2023-11-29	1.030	1.030	1.000	1.030	0.796	276,000
2023-11-28	1.020	1.040	1.000	1.020	0.788	996,000
2023-11-24	1.050	1.050	1.020	1.030	0.796	778,000
2023-11-23	1.040	1.050	1.040	1.040	0.804	312,000
2023-11-22	1.070	1.070	1.040	1.050	0.812	92,000
2023-11-21	1.020	1.070	1.020	1.060	0.819	348,000
2023-11-20	1.020	1.030	1.000	1.030	0.796	714,000
2023-11-17	1.050	1.060	1.020	1.030	0.796	980,000
2023-11-16	1.060	1.060	1.030	1.050	0.812	1,657,000
2023-11-15	1.050	1.070	1.050	1.070	0.827	197,000
2023-11-14	1.050	1.070	1.050	1.050	0.812	733,000
2023-11-13	1.060	1.080	1.050	1.060	0.819	1,547,000
2023-11-10	1.120	1.120	1.060	1.070	0.827	1,077,000
2023-11-09	1.100	1.110	1.090	1.090	0.843	817,000
2023-11-08	1.100	1.140	1.100	1.100	0.850	394,000
2023-11-07	1.120	1.140	1.100	1.100	0.850	606,000
2023-11-06	1.060	1.150	1.060	1.130	0.873	5,754,000
2023-11-03	1.070	1.080	1.040	1.060	0.819	708,000

← NewerPage 12 of 21 · 1,218 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.