Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.300	1.310	1.280	1.310	1.013	366,000
2022-11-03	1.290	1.300	1.280	1.300	1.005	330,000
2022-11-02	1.280	1.330	1.260	1.290	0.997	261,000
2022-10-28	1.320	1.320	1.290	1.290	0.997	224,000
2022-10-27	1.310	1.310	1.260	1.290	0.997	55,000
2022-10-26	1.300	1.310	1.270	1.300	1.005	622,000
2022-10-25	1.270	1.310	1.250	1.250	0.966	208,000
2022-10-24	1.270	1.310	1.250	1.270	0.982	1,187,000
2022-10-21	1.270	1.290	1.270	1.270	0.982	145,000
2022-10-20	1.300	1.300	1.260	1.280	0.989	186,000
2022-10-19	1.310	1.310	1.260	1.290	0.997	77,000
2022-10-18	1.250	1.310	1.250	1.290	0.997	204,000
2022-10-17	1.260	1.290	1.260	1.260	0.974	576,000
2022-10-14	1.260	1.290	1.260	1.260	0.974	147,000
2022-10-13	1.300	1.300	1.250	1.280	0.989	129,000
2022-10-12	1.250	1.300	1.250	1.300	1.005	96,000
2022-10-11	1.260	1.260	1.260	1.260	0.974	180,000
2022-10-10	1.250	1.300	1.250	1.300	1.005	52,000
2022-10-07	1.300	1.310	1.260	1.310	1.013	653,000
2022-10-06	1.330	1.330	1.280	1.280	0.989	182,000
2022-10-05	1.300	1.340	1.260	1.310	1.013	411,000
2022-10-04	1.230	1.270	1.230	1.270	0.982	398,000
2022-10-03	1.260	1.260	1.200	1.230	0.951	708,000
2022-09-30	1.250	1.250	1.220	1.240	0.958	681,000
2022-09-29	1.240	1.290	1.240	1.250	0.966	170,000
2022-09-28	1.270	1.280	1.230	1.240	0.958	1,279,000
2022-09-27	1.330	1.330	1.260	1.270	0.982	2,722,000
2022-09-23	1.350	1.360	1.340	1.350	1.043	675,000
2022-09-22	1.360	1.380	1.340	1.360	1.051	306,000
2022-09-21	1.410	1.410	1.370	1.370	1.059	43,000
2022-09-20	1.370	1.400	1.370	1.390	1.074	511,000
2022-09-19	1.370	1.390	1.370	1.380	1.067	579,000
2022-09-16	1.430	1.430	1.380	1.400	1.082	699,000
2022-09-15	1.350	1.430	1.350	1.430	1.105	1,524,000
2022-09-14	1.390	1.390	1.340	1.370	1.059	731,000
2022-09-13	1.410	1.460	1.410	1.420	1.098	1,485,000
2022-09-12	1.400	1.410	1.390	1.400	1.082	484,000
2022-09-09	1.400	1.400	1.340	1.380	1.067	381,000
2022-09-08	1.350	1.370	1.340	1.370	1.059	375,000
2022-09-07	1.380	1.390	1.360	1.360	1.051	439,000
2022-09-06	1.390	1.430	1.390	1.400	1.082	793,000
2022-09-05	1.350	1.400	1.350	1.380	1.067	782,000
2022-09-02	1.360	1.380	1.350	1.360	1.051	1,142,000
2022-09-01	1.380	1.400	1.350	1.380	1.067	2,219,000
2022-08-31	1.410	1.410	1.390	1.390	1.074	653,000
2022-08-30	1.390	1.420	1.390	1.410	1.090	1,112,000
2022-08-26	1.420	1.420	1.400	1.400	1.082	1,487,000
2022-08-25	1.440	1.470	1.410	1.420	1.098	1,486,000
2022-08-24	1.420	1.460	1.420	1.460	1.128	500,000
2022-08-23	1.440	1.460	1.400	1.420	1.098	2,158,000
2022-08-22	1.500	1.520	1.430	1.440	1.113	3,636,000
2022-08-19	1.400	1.500	1.400	1.480	1.144	9,331,000
2022-08-18	1.410	1.430	1.390	1.390	1.074	4,790,000
2022-08-17	1.440	1.480	1.400	1.410	1.090	3,084,000
2022-08-16	1.510	1.510	1.420	1.430	1.105	6,604,000
2022-08-15	1.550	1.620	1.510	1.510	1.167	1,195,000
2022-08-12	1.550	1.560	1.530	1.550	1.198	1,380,000
2022-08-11	1.460	1.550	1.440	1.540	1.190	3,974,000
2022-08-10	1.400	1.450	1.370	1.450	1.121	3,251,000
2022-08-09	1.340	1.410	1.330	1.390	1.074	686,000

← NewerPage 17 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.