Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.020	1.070	1.020	1.070	0.827	540,000
2023-10-27	1.070	1.070	0.990	1.010	0.781	924,000
2023-10-26	1.000	1.070	1.000	1.020	0.788	5,412,000
2023-10-25	0.950	1.010	0.950	1.000	0.773	6,528,000
2023-10-24	0.970	0.980	0.960	0.960	0.742	479,000
2023-10-23	0.960	0.990	0.960	0.990	0.765	509,000
2023-10-20	1.000	1.010	0.980	1.000	0.773	631,000
2023-10-19	0.990	1.000	0.970	0.970	0.750	402,000
2023-10-18	0.970	1.000	0.970	1.000	0.773	498,000
2023-10-17	0.980	1.010	0.980	0.980	0.757	2,055,000
2023-10-16	1.000	1.000	0.950	0.960	0.742	778,000
2023-10-13	1.010	1.010	1.000	1.000	0.773	583,000
2023-10-12	0.960	1.000	0.950	1.000	0.773	1,420,000
2023-10-11	0.950	1.000	0.950	1.000	0.773	2,023,000
2023-10-10	0.960	0.960	0.930	0.950	0.734	734,000
2023-10-09	0.960	0.980	0.950	0.970	0.750	3,708,000
2023-10-06	0.910	0.960	0.910	0.960	0.742	2,917,000
2023-10-05	0.880	0.910	0.880	0.910	0.703	1,531,000
2023-10-04	0.880	0.900	0.870	0.880	0.680	679,000
2023-10-03	0.870	0.920	0.870	0.900	0.696	1,598,000
2023-10-02	0.870	0.880	0.840	0.860	0.665	1,204,000
2023-09-29	0.830	0.890	0.830	0.850	0.657	1,436,000
2023-09-28	0.800	0.840	0.800	0.830	0.642	1,078,000
2023-09-27	0.830	0.850	0.800	0.810	0.626	955,000
2023-09-26	0.830	0.850	0.820	0.850	0.657	315,000
2023-09-25	0.810	0.860	0.810	0.850	0.657	309,000
2023-09-22	0.820	0.830	0.820	0.820	0.634	532,000
2023-09-21	0.830	0.840	0.810	0.840	0.649	480,000
2023-09-20	0.840	0.860	0.830	0.860	0.665	234,000
2023-09-19	0.840	0.870	0.820	0.850	0.657	679,000
2023-09-18	0.870	0.870	0.820	0.860	0.665	926,000
2023-09-15	0.840	0.900	0.810	0.870	0.672	3,608,000
2023-09-14	0.780	0.850	0.780	0.840	0.649	872,000
2023-09-13	0.740	0.780	0.740	0.780	0.603	1,613,000
2023-09-12	0.780	0.780	0.750	0.780	0.603	4,000
2023-09-11	0.770	0.790	0.770	0.790	0.611	85,000
2023-09-08	0.740	0.780	0.730	0.770	0.595	121,000
2023-09-06	0.800	0.800	0.750	0.780	0.603	370,000
2023-09-05	0.790	0.800	0.780	0.790	0.611	1,038,000
2023-09-04	0.790	0.790	0.720	0.780	0.603	672,000
2023-09-01	0.760	0.780	0.730	0.780	0.603	501,000
2023-08-31	0.750	0.750	0.710	0.730	0.564	398,000
2023-08-30	0.720	0.760	0.700	0.750	0.580	929,000
2023-08-29	0.700	0.710	0.690	0.710	0.549	381,000
2023-08-25	0.680	0.710	0.660	0.700	0.541	1,662,000
2023-08-24	0.700	0.700	0.660	0.660	0.510	3,543,000
2023-08-23	0.730	0.730	0.700	0.710	0.549	115,000
2023-08-22	0.720	0.730	0.700	0.700	0.541	2,468,000
2023-08-18	0.720	0.730	0.700	0.720	0.557	494,000
2023-08-17	0.720	0.750	0.700	0.710	0.549	1,389,000
2023-08-16	0.780	0.780	0.700	0.750	0.580	883,000
2023-08-15	0.790	0.790	0.720	0.770	0.595	258,000
2023-08-14	0.760	0.790	0.740	0.760	0.587	590,000
2023-08-11	0.870	0.870	0.750	0.770	0.595	3,272,000
2023-08-10	0.840	0.870	0.830	0.830	0.642	458,000
2023-08-09	0.850	0.850	0.850	0.850	0.657	125,000
2023-08-08	0.890	0.890	0.860	0.880	0.680	74,000
2023-08-07	0.840	0.870	0.830	0.870	0.672	184,000
2023-08-04	0.860	0.880	0.830	0.880	0.680	1,122,000
2023-08-03	0.870	0.910	0.850	0.850	0.657	1,562,000

← NewerPage 13 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.