Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.350	1.410	1.300	1.410	1.090	1,635,000
2022-08-05	1.420	1.430	1.340	1.340	1.036	1,407,000
2022-08-04	1.390	1.440	1.380	1.420	1.098	903,000
2022-08-03	1.390	1.430	1.390	1.410	1.090	1,010,000
2022-08-02	1.400	1.460	1.400	1.460	1.128	3,628,000
2022-08-01	1.410	1.420	1.370	1.380	1.067	1,316,000
2022-07-29	1.320	1.380	1.320	1.360	1.051	1,399,000
2022-07-28	1.260	1.330	1.260	1.320	1.020	564,000
2022-07-27	1.250	1.290	1.250	1.280	0.989	1,010,000
2022-07-26	1.260	1.300	1.250	1.270	0.982	1,011,000
2022-07-25	1.290	1.290	1.250	1.280	0.989	1,106,000
2022-07-22	1.310	1.310	1.270	1.300	1.005	1,083,000
2022-07-21	1.350	1.360	1.300	1.320	1.020	4,945,000
2022-07-20	1.270	1.350	1.270	1.320	1.020	1,635,000
2022-07-19	1.280	1.310	1.260	1.270	0.982	1,118,000
2022-07-18	1.290	1.300	1.210	1.270	0.982	1,759,000
2022-07-15	1.280	1.310	1.230	1.270	0.982	4,269,000
2022-07-14	1.310	1.360	1.310	1.330	1.028	2,305,000
2022-07-13	1.400	1.440	1.300	1.340	1.036	2,119,000
2022-07-12	1.330	1.430	1.320	1.400	1.082	1,341,000
2022-07-11	1.390	1.440	1.300	1.330	1.028	4,252,000
2022-07-08	1.290	1.380	1.280	1.370	1.059	3,712,000
2022-07-07	1.330	1.330	1.250	1.290	0.997	3,687,000
2022-07-06	1.340	1.360	1.310	1.350	1.043	1,425,000
2022-07-05	1.330	1.370	1.310	1.340	1.036	2,894,000
2022-07-04	1.410	1.410	1.300	1.330	1.028	3,856,000
2022-07-01	1.440	1.450	1.410	1.410	1.090	516,000
2022-06-30	1.460	1.480	1.410	1.450	1.121	1,269,000
2022-06-29	1.410	1.460	1.400	1.430	1.105	1,237,000
2022-06-28	1.390	1.480	1.380	1.440	1.113	1,975,000
2022-06-27	1.400	1.450	1.360	1.390	1.074	4,278,000
2022-06-24	1.400	1.500	1.400	1.470	1.136	1,066,000
2022-06-23	1.520	1.520	1.390	1.430	1.105	5,154,000
2022-06-22	1.560	1.580	1.530	1.530	1.183	1,059,000
2022-06-21	1.630	1.650	1.550	1.560	1.206	2,385,000
2022-06-20	1.590	1.660	1.550	1.630	1.260	1,438,000
2022-06-17	1.670	1.670	1.550	1.590	1.229	1,917,000
2022-06-16	1.720	1.720	1.640	1.640	1.268	4,479,000
2022-06-15	1.660	1.750	1.580	1.640	1.268	11,403,000
2022-06-14	1.510	1.650	1.430	1.610	1.244	5,227,000
2022-06-13	1.580	1.590	1.510	1.520	1.175	2,823,000
2022-06-10	1.650	1.700	1.560	1.570	1.213	4,215,000
2022-06-09	1.670	1.710	1.640	1.690	1.306	8,258,000
2022-06-08	1.710	1.730	1.660	1.690	1.306	3,855,000
2022-06-07	1.650	1.710	1.630	1.690	1.306	3,025,000
2022-06-06	1.760	1.810	1.630	1.630	1.260	9,279,000
2022-06-03	1.770	1.790	1.710	1.760	1.360	7,445,000
2022-06-02	1.720	1.770	1.700	1.760	1.360	7,276,000
2022-06-01	1.750	1.770	1.680	1.700	1.314	2,414,000
2022-05-31	1.760	1.840	1.760	1.780	1.376	6,195,000
2022-05-30	1.680	1.750	1.660	1.750	1.353	6,061,000
2022-05-27	1.660	1.660	1.630	1.660	1.283	3,615,000
2022-05-26	1.670	1.670	1.610	1.630	1.260	2,735,000
2022-05-25	1.690	1.690	1.590	1.640	1.268	4,957,000
2022-05-24	1.720	1.720	1.660	1.690	1.306	2,795,000
2022-05-23	1.690	1.720	1.660	1.680	1.299	4,116,000
2022-05-20	1.750	1.760	1.680	1.740	1.345	5,143,000
2022-05-19	1.670	1.740	1.600	1.700	1.314	4,042,000
2022-05-18	1.640	1.680	1.620	1.670	1.291	1,137,000
2022-05-17	1.600	1.660	1.590	1.610	1.244	1,193,000

← NewerPage 18 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.