Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	1.680	1.690	1.580	1.590	1.229	3,752,000
2022-05-13	1.690	1.690	1.640	1.680	1.299	3,916,000
2022-05-12	1.730	1.770	1.640	1.650	1.275	4,779,000
2022-05-11	1.500	1.720	1.500	1.700	1.314	8,255,000
2022-05-10	1.600	1.600	1.450	1.560	1.206	5,349,000
2022-05-06	1.590	1.650	1.550	1.640	1.268	4,415,000
2022-05-05	1.500	1.610	1.500	1.600	1.237	3,344,000
2022-05-04	1.530	1.530	1.490	1.500	1.159	760,000
2022-05-02	1.560	1.590	1.510	1.530	1.183	3,729,000
2022-04-29	1.600	1.600	1.550	1.560	1.206	592,000
2022-04-28	1.540	1.620	1.540	1.600	1.237	1,268,000
2022-04-27	1.620	1.640	1.520	1.530	1.183	5,021,000
2022-04-26	1.620	1.650	1.620	1.620	1.252	567,000
2022-04-25	1.690	1.690	1.560	1.620	1.252	2,192,000
2022-04-22	1.740	1.760	1.700	1.710	1.322	3,771,000
2022-04-21	1.710	1.780	1.660	1.740	1.345	4,600,000
2022-04-20	1.750	1.770	1.680	1.710	1.322	3,579,000
2022-04-19	1.700	1.760	1.700	1.760	1.360	3,936,000
2022-04-18	1.630	1.700	1.630	1.670	1.291	4,350,000
2022-04-13	1.520	1.630	1.510	1.630	1.260	3,225,000
2022-04-12	1.550	1.560	1.480	1.550	1.198	2,462,000
2022-04-11	1.560	1.560	1.530	1.550	1.198	677,000
2022-04-08	1.520	1.570	1.520	1.560	1.206	662,000
2022-04-07	1.600	1.600	1.510	1.520	1.175	5,813,000
2022-04-06	1.640	1.670	1.570	1.600	1.237	4,318,000
2022-04-05	1.690	1.710	1.650	1.650	1.275	554,000
2022-04-04	1.660	1.710	1.620	1.690	1.306	1,502,000
2022-04-01	1.690	1.690	1.580	1.650	1.275	4,150,000
2022-03-31	1.780	1.780	1.680	1.690	1.306	2,042,000
2022-03-30	1.710	1.790	1.700	1.750	1.353	1,431,000
2022-03-29	1.790	1.790	1.700	1.710	1.322	3,531,000
2022-03-28	1.850	1.850	1.780	1.810	1.399	1,477,000
2022-03-25	1.900	1.950	1.830	1.880	1.453	3,216,000
2022-03-24	1.800	1.890	1.790	1.890	1.461	6,682,000
2022-03-23	1.700	1.750	1.690	1.750	1.353	1,130,000
2022-03-22	1.680	1.700	1.620	1.690	1.306	806,000
2022-03-21	1.790	1.790	1.650	1.680	1.299	1,652,000
2022-03-18	1.650	1.810	1.580	1.790	1.384	3,795,000
2022-03-17	1.750	1.750	1.650	1.670	1.291	2,111,000
2022-03-16	1.680	1.780	1.670	1.760	1.360	4,563,000
2022-03-15	1.690	1.700	1.480	1.630	1.260	8,588,000
2022-03-14	1.810	1.890	1.660	1.690	1.306	7,307,000
2022-03-11	1.990	2.050	1.850	1.870	1.445	61,521,000
2022-03-10	1.940	2.100	1.800	2.060	1.592	30,699,000
2022-03-09	2.350	2.350	2.000	2.050	1.584	24,814,000
2022-03-08	2.300	2.500	2.220	2.440	1.886	29,246,000
2022-03-07	1.960	2.160	1.950	2.160	1.670	17,956,000
2022-03-04	2.040	2.080	1.920	1.950	1.507	6,756,000
2022-03-03	1.990	2.090	1.990	2.040	1.577	10,147,000
2022-03-02	1.950	2.080	1.900	1.980	1.530	16,530,000
2022-03-01	1.740	1.900	1.740	1.900	1.469	15,234,000
2022-02-28	1.690	1.750	1.690	1.740	1.345	4,531,000
2022-02-24	1.740	1.820	1.650	1.680	1.299	15,585,000
2022-02-23	1.730	1.800	1.720	1.740	1.345	3,987,000
2022-02-22	1.650	1.740	1.630	1.700	1.314	3,568,000
2022-02-21	1.650	1.730	1.640	1.640	1.268	6,843,000
2022-02-18	1.560	1.650	1.560	1.640	1.268	4,639,000
2022-02-17	1.600	1.620	1.530	1.530	1.183	2,013,000
2022-02-16	1.480	1.600	1.480	1.580	1.221	8,484,000
2022-02-15	1.440	1.490	1.430	1.480	1.144	936,000

← NewerPage 19 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.