Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.070	1.090	1.030	1.080	0.835	1,179,000
2023-05-08	1.020	1.100	1.020	1.080	0.835	1,824,000
2023-05-05	1.030	1.030	1.000	1.010	0.781	947,000
2023-05-04	1.030	1.030	1.010	1.020	0.788	377,000
2023-05-03	1.030	1.030	1.010	1.030	0.796	262,000
2023-05-02	1.020	1.040	1.020	1.030	0.796	366,000
2023-04-28	1.060	1.060	1.000	1.040	0.804	1,067,000
2023-04-27	1.040	1.060	1.030	1.050	0.812	730,000
2023-04-26	1.040	1.050	1.020	1.040	0.804	286,000
2023-04-25	1.020	1.060	1.010	1.040	0.804	1,063,000
2023-04-24	1.090	1.100	1.020	1.040	0.804	716,000
2023-04-20	1.060	1.090	1.050	1.070	0.827	339,000
2023-04-19	1.100	1.100	1.050	1.090	0.843	699,000
2023-04-18	1.070	1.100	1.070	1.090	0.843	154,000
2023-04-17	1.120	1.120	1.080	1.100	0.850	228,000
2023-04-14	1.050	1.120	1.050	1.120	0.866	1,247,000
2023-04-13	1.020	1.070	1.020	1.070	0.827	1,046,000
2023-04-12	1.040	1.040	1.030	1.030	0.796	505,000
2023-04-11	1.050	1.050	1.010	1.030	0.796	1,019,000
2023-04-05	1.050	1.050	1.030	1.050	0.812	214,000
2023-04-04	1.040	1.050	1.000	1.050	0.812	646,000
2023-04-03	1.080	1.080	1.040	1.060	0.819	255,000
2023-03-31	1.080	1.080	1.040	1.060	0.819	348,000
2023-03-30	1.050	1.080	1.020	1.070	0.827	785,000
2023-03-29	1.050	1.070	1.040	1.050	0.812	1,730,000
2023-03-28	1.040	1.070	1.020	1.060	0.819	1,294,000
2023-03-27	1.070	1.080	1.040	1.050	0.812	564,000
2023-03-24	1.080	1.080	1.030	1.080	0.835	291,000
2023-03-22	1.090	1.090	1.090	1.090	0.843	65,000
2023-03-21	1.080	1.100	1.080	1.090	0.843	30,000
2023-03-20	1.070	1.120	1.070	1.100	0.850	192,000
2023-03-17	1.060	1.090	1.020	1.070	0.827	124,000
2023-03-16	1.080	1.100	1.010	1.060	0.819	2,953,000
2023-03-15	1.090	1.120	1.090	1.100	0.850	596,000
2023-03-14	1.120	1.120	1.080	1.090	0.843	2,135,000
2023-03-13	1.120	1.140	1.100	1.130	0.873	895,000
2023-03-10	1.150	1.160	1.110	1.150	0.889	1,246,000
2023-03-09	1.150	1.170	1.140	1.170	0.904	208,000
2023-03-08	1.160	1.190	1.160	1.180	0.912	243,000
2023-03-07	1.200	1.200	1.160	1.180	0.912	228,000
2023-03-06	1.180	1.200	1.170	1.190	0.920	252,000
2023-03-03	1.160	1.180	1.150	1.180	0.912	828,000
2023-03-02	1.150	1.200	1.150	1.160	0.897	254,000
2023-03-01	1.140	1.160	1.110	1.160	0.897	549,000
2023-02-28	1.170	1.210	1.110	1.160	0.897	1,427,000
2023-02-27	1.220	1.240	1.110	1.170	0.904	2,098,000
2023-02-23	1.220	1.240	1.220	1.240	0.958	157,000
2023-02-22	1.250	1.250	1.220	1.250	0.966	167,000
2023-02-21	1.240	1.250	1.220	1.240	0.958	718,000
2023-02-20	1.230	1.250	1.220	1.220	0.943	451,000
2023-02-17	1.230	1.250	1.220	1.230	0.951	366,000
2023-02-16	1.260	1.300	1.220	1.220	0.943	3,027,000
2023-02-15	1.260	1.280	1.250	1.250	0.966	735,000
2023-02-14	1.310	1.310	1.250	1.270	0.982	370,000
2023-02-13	1.250	1.340	1.250	1.290	0.997	3,633,000
2023-02-10	1.270	1.280	1.250	1.260	0.974	1,551,000
2023-02-09	1.270	1.270	1.250	1.260	0.974	2,023,000
2023-02-08	1.250	1.280	1.240	1.280	0.989	1,179,000
2023-02-07	1.230	1.260	1.220	1.250	0.966	800,000
2023-02-06	1.250	1.270	1.220	1.240	0.958	2,312,000

← NewerPage 15 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.