Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.870	0.910	0.850	0.850	0.657	1,562,000
2023-08-02	0.950	0.950	0.870	0.870	0.672	1,504,000
2023-08-01	0.960	0.960	0.930	0.950	0.734	94,000
2023-07-31	0.940	0.960	0.920	0.950	0.734	522,000
2023-07-28	0.970	0.990	0.970	0.970	0.750	524,000
2023-07-27	0.940	0.990	0.920	0.970	0.750	2,000,000
2023-07-26	0.890	0.950	0.890	0.950	0.734	2,778,000
2023-07-25	0.880	0.890	0.870	0.880	0.680	308,000
2023-07-24	0.900	0.900	0.860	0.900	0.696	313,000
2023-07-21	0.860	0.910	0.860	0.910	0.703	7,909,000
2023-07-20	0.840	0.890	0.840	0.880	0.680	103,000
2023-07-19	0.860	0.890	0.850	0.880	0.680	895,000
2023-07-18	0.890	0.900	0.870	0.870	0.672	362,000
2023-07-17	0.910	0.910	0.900	0.900	0.696	55,000
2023-07-14	0.870	0.900	0.870	0.890	0.688	20,000
2023-07-13	0.870	0.900	0.860	0.900	0.696	311,000
2023-07-12	0.880	0.900	0.880	0.880	0.680	207,000
2023-07-11	0.900	0.900	0.900	0.900	0.696	5,000
2023-07-10	0.900	0.910	0.880	0.880	0.680	149,000
2023-07-07	0.910	0.910	0.910	0.910	0.703	1,000
2023-07-06	0.910	0.920	0.870	0.870	0.672	747,000
2023-07-05	0.880	0.920	0.880	0.910	0.703	17,000
2023-07-04	0.890	0.900	0.890	0.900	0.696	391,000
2023-07-03	0.880	0.900	0.880	0.900	0.696	62,000
2023-06-30	0.890	0.930	0.890	0.890	0.688	482,000
2023-06-29	0.930	0.930	0.890	0.900	0.696	62,000
2023-06-27	0.920	0.920	0.880	0.900	0.696	413,000
2023-06-26	0.910	0.910	0.890	0.910	0.703	406,000
2023-06-23	0.910	0.920	0.900	0.910	0.703	898,000
2023-06-22	0.920	0.930	0.910	0.930	0.719	350,000
2023-06-21	0.930	0.930	0.910	0.930	0.719	186,000
2023-06-20	0.920	0.950	0.920	0.950	0.734	169,000
2023-06-19	0.920	0.940	0.920	0.920	0.711	111,000
2023-06-16	0.920	0.940	0.920	0.940	0.727	39,000
2023-06-15	0.920	0.950	0.910	0.910	0.703	128,000
2023-06-14	0.930	0.930	0.920	0.920	0.711	222,000
2023-06-13	0.960	0.960	0.920	0.960	0.742	1,309,000
2023-06-09	0.970	0.970	0.970	0.970	0.750	125,000
2023-06-08	0.980	0.980	0.950	0.960	0.742	730,000
2023-06-07	0.960	0.980	0.950	0.970	0.750	1,919,000
2023-06-06	0.980	0.980	0.960	0.980	0.757	223,000
2023-06-05	0.980	0.980	0.980	0.980	0.757	44,000
2023-06-02	0.950	0.980	0.950	0.980	0.757	264,000
2023-06-01	1.000	1.000	0.940	0.970	0.750	1,034,000
2023-05-31	0.990	0.990	0.970	0.990	0.765	651,000
2023-05-30	0.970	0.990	0.970	0.980	0.757	304,000
2023-05-29	0.980	0.990	0.970	0.980	0.757	821,000
2023-05-26	0.990	1.000	0.980	1.000	0.773	407,000
2023-05-25	1.010	1.010	0.980	1.000	0.773	278,000
2023-05-24	0.980	1.000	0.980	1.000	0.773	562,000
2023-05-23	0.980	0.990	0.980	0.980	0.757	432,000
2023-05-22	0.990	1.010	0.980	0.990	0.765	680,000
2023-05-19	1.010	1.010	0.990	0.990	0.765	293,000
2023-05-18	0.980	1.000	0.980	1.000	0.773	429,000
2023-05-17	1.020	1.020	0.980	1.010	0.781	344,000
2023-05-16	1.000	1.020	0.980	1.020	0.788	332,000
2023-05-15	1.020	1.020	0.990	1.000	0.773	625,000
2023-05-12	1.030	1.030	0.990	1.030	0.796	1,629,000
2023-05-11	1.070	1.070	1.030	1.030	0.796	201,000
2023-05-10	1.070	1.070	1.040	1.070	0.827	93,000

← NewerPage 14 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.