Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.660	0.670	0.640	0.650	0.650	2,141,000
2026-07-21	0.650	0.660	0.650	0.660	0.660	387,000
2026-07-20	0.630	0.650	0.630	0.650	0.650	192,000
2026-07-17	0.640	0.650	0.630	0.640	0.640	305,000
2026-07-16	0.650	0.650	0.630	0.650	0.650	876,000
2026-07-15	0.620	0.640	0.620	0.640	0.640	209,000
2026-07-14	0.620	0.630	0.610	0.630	0.630	996,000
2026-07-13	0.630	0.630	0.610	0.620	0.620	1,575,000
2026-07-10	0.610	0.620	0.600	0.610	0.610	886,000
2026-07-09	0.600	0.610	0.590	0.610	0.610	344,000
2026-07-08	0.620	0.620	0.600	0.600	0.600	164,000
2026-07-07	0.630	0.630	0.600	0.620	0.620	545,000
2026-07-06	0.610	0.620	0.610	0.620	0.620	540,000
2026-07-03	0.580	0.610	0.580	0.610	0.610	527,000
2026-07-02	0.590	0.590	0.580	0.580	0.580	256,000
2026-07-01	0.590	0.590	0.570	0.590	0.590	476,000
2026-06-30	0.590	0.610	0.560	0.600	0.600	541,000
2026-06-29	0.600	0.620	0.580	0.610	0.610	596,000
2026-06-26	0.600	0.640	0.590	0.590	0.590	1,371,000
2026-06-25	0.630	0.640	0.600	0.620	0.620	1,908,000
2026-06-24	0.650	0.650	0.640	0.640	0.640	189,000
2026-06-23	0.650	0.650	0.640	0.650	0.650	5,000
2026-06-22	0.660	0.660	0.640	0.640	0.640	156,000
2026-06-19	0.640	0.660	0.640	0.650	0.650	411,000
2026-06-18	0.660	0.660	0.660	0.660	0.660	95,000
2026-06-17	0.660	0.660	0.640	0.660	0.660	212,000
2026-06-16	0.660	0.660	0.640	0.660	0.660	245,000
2026-06-15	0.640	0.660	0.640	0.660	0.660	106,000
2026-06-11	0.630	0.650	0.610	0.640	0.640	146,000
2026-06-10	0.630	0.660	0.620	0.630	0.630	1,461,000
2026-06-09	0.660	0.660	0.620	0.650	0.650	416,000
2026-06-08	0.680	0.680	0.650	0.660	0.660	1,199,000
2026-06-05	0.680	0.690	0.660	0.680	0.680	179,000
2026-06-04	0.690	0.690	0.670	0.670	0.670	692,000
2026-06-03	0.690	0.700	0.680	0.690	0.690	389,000
2026-06-02	0.700	0.700	0.690	0.690	0.690	256,000
2026-06-01	0.690	0.700	0.660	0.700	0.700	1,698,000
2026-05-29	0.680	0.710	0.680	0.680	0.680	1,757,000
2026-05-28	0.700	0.720	0.690	0.710	0.710	1,408,000
2026-05-26	0.710	0.720	0.690	0.710	0.710	1,908,000
2026-05-25	0.700	0.710	0.690	0.710	0.710	2,850,000
2026-05-22	0.700	0.710	0.680	0.690	0.690	399,000
2026-05-21	0.700	0.710	0.700	0.700	0.700	249,000
2026-05-20	0.700	0.700	0.680	0.700	0.700	70,000
2026-05-19	0.690	0.720	0.680	0.700	0.700	498,000
2026-05-18	0.700	0.720	0.680	0.680	0.680	1,137,000
2026-05-15	0.720	0.730	0.700	0.710	0.710	1,226,000
2026-05-14	0.750	0.750	0.720	0.720	0.720	2,624,000
2026-05-13	0.750	0.750	0.730	0.750	0.750	2,461,000
2026-05-12	0.760	0.760	0.740	0.740	0.740	1,921,000
2026-05-11	0.750	0.760	0.740	0.740	0.740	2,480,000
2026-05-08	0.740	0.750	0.740	0.750	0.750	1,876,000
2026-05-07	0.750	0.750	0.730	0.740	0.740	1,999,000
2026-05-06	0.740	0.760	0.740	0.750	0.750	2,679,000
2026-05-05	0.740	0.750	0.740	0.740	0.740	480,000
2026-05-04	0.750	0.750	0.730	0.750	0.750	875,000
2026-04-30	0.750	0.760	0.740	0.750	0.750	727,000
2026-04-29	0.760	0.760	0.740	0.760	0.760	591,000
2026-04-28	0.750	0.760	0.750	0.750	0.750	1,360,000
2026-04-27	0.730	0.760	0.730	0.750	0.750	1,685,000

← NewerPage 2 of 21 · 1,220 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.