Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.280	1.280	1.250	1.260	0.974	1,412,000
2023-02-02	1.270	1.280	1.260	1.280	0.989	1,649,000
2023-02-01	1.260	1.280	1.250	1.270	0.982	992,000
2023-01-31	1.260	1.270	1.240	1.250	0.966	842,000
2023-01-30	1.300	1.300	1.250	1.290	0.997	1,841,000
2023-01-27	1.270	1.310	1.270	1.300	1.005	673,000
2023-01-26	1.290	1.290	1.260	1.270	0.982	1,739,000
2023-01-25	1.310	1.310	1.280	1.280	0.989	1,778,000
2023-01-24	1.340	1.340	1.290	1.310	1.013	1,871,000
2023-01-23	1.350	1.360	1.320	1.330	1.028	1,000,000
2023-01-20	1.320	1.360	1.320	1.340	1.036	3,451,000
2023-01-19	1.300	1.300	1.280	1.290	0.997	759,000
2023-01-18	1.270	1.310	1.260	1.290	0.997	662,000
2023-01-17	1.310	1.330	1.270	1.290	0.997	959,000
2023-01-16	1.330	1.340	1.300	1.320	1.020	1,511,000
2023-01-13	1.300	1.330	1.280	1.320	1.020	970,000
2023-01-12	1.260	1.300	1.240	1.300	1.005	1,736,000
2023-01-11	1.260	1.320	1.230	1.300	1.005	3,349,000
2023-01-10	1.260	1.270	1.220	1.240	0.958	1,067,000
2023-01-09	1.200	1.260	1.200	1.260	0.974	3,451,000
2023-01-06	1.220	1.220	1.180	1.220	0.943	1,386,000
2023-01-05	1.220	1.230	1.190	1.220	0.943	2,060,000
2023-01-04	1.250	1.260	1.230	1.240	0.958	2,391,000
2023-01-03	1.190	1.260	1.180	1.250	0.966	2,415,000
2022-12-29	1.210	1.230	1.180	1.200	0.928	262,000
2022-12-28	1.240	1.240	1.190	1.200	0.928	297,000
2022-12-27	1.210	1.230	1.180	1.180	0.912	486,000
2022-12-23	1.220	1.260	1.200	1.210	0.935	847,000
2022-12-22	1.200	1.220	1.170	1.200	0.928	1,240,000
2022-12-21	1.190	1.200	1.160	1.180	0.912	1,777,000
2022-12-20	1.180	1.180	1.140	1.160	0.897	3,360,000
2022-12-19	1.220	1.260	1.200	1.220	0.943	1,115,000
2022-12-16	1.230	1.250	1.210	1.240	0.958	601,000
2022-12-15	1.260	1.260	1.230	1.240	0.958	93,000
2022-12-14	1.230	1.270	1.230	1.240	0.958	429,000
2022-12-13	1.240	1.250	1.240	1.250	0.966	608,000
2022-12-12	1.250	1.280	1.240	1.260	0.974	273,000
2022-12-09	1.260	1.260	1.240	1.250	0.966	754,000
2022-12-07	1.280	1.300	1.250	1.260	0.974	1,052,000
2022-12-06	1.260	1.260	1.250	1.260	0.974	832,000
2022-12-05	1.280	1.290	1.240	1.250	0.966	2,742,000
2022-12-02	1.280	1.280	1.250	1.250	0.966	1,056,000
2022-12-01	1.250	1.280	1.240	1.270	0.982	1,294,000
2022-11-29	1.270	1.270	1.230	1.230	0.951	3,327,000
2022-11-28	1.280	1.300	1.260	1.280	0.989	589,000
2022-11-25	1.290	1.300	1.260	1.280	0.989	628,000
2022-11-24	1.290	1.290	1.250	1.280	0.989	296,000
2022-11-23	1.270	1.300	1.270	1.290	0.997	419,000
2022-11-22	1.270	1.270	1.230	1.270	0.982	3,607,000
2022-11-21	1.280	1.280	1.250	1.270	0.982	1,810,000
2022-11-18	1.290	1.310	1.250	1.270	0.982	2,976,000
2022-11-17	1.320	1.340	1.290	1.310	1.013	1,912,000
2022-11-16	1.370	1.430	1.320	1.340	1.036	1,748,000
2022-11-15	1.380	1.450	1.350	1.360	1.051	4,483,000
2022-11-14	1.350	1.420	1.350	1.410	1.090	2,033,000
2022-11-11	1.320	1.350	1.310	1.330	1.028	706,000
2022-11-10	1.300	1.310	1.280	1.310	1.013	128,000
2022-11-09	1.300	1.320	1.270	1.280	0.989	376,000
2022-11-08	1.300	1.300	1.280	1.300	1.005	1,020,000
2022-11-07	1.330	1.330	1.290	1.320	1.020	469,000

← NewerPage 16 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.