Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	1.500	1.500	1.430	1.450	1.121	737,000
2022-02-11	1.540	1.550	1.420	1.500	1.159	2,202,000
2022-02-10	1.420	1.520	1.380	1.520	1.175	3,353,000
2022-02-09	1.430	1.470	1.370	1.420	1.098	3,158,000
2022-02-08	1.500	1.530	1.430	1.440	1.113	3,745,000
2022-02-07	1.470	1.570	1.430	1.470	1.136	5,345,000
2022-02-04	1.420	1.480	1.420	1.470	1.136	1,418,000
2022-02-03	1.460	1.510	1.430	1.460	1.128	556,000
2022-02-02	1.460	1.510	1.460	1.470	1.136	1,047,000
2022-01-31	1.400	1.480	1.380	1.450	1.121	695,000
2022-01-28	1.390	1.420	1.380	1.400	1.082	1,817,000
2022-01-27	1.520	1.520	1.400	1.430	1.105	1,985,000
2022-01-26	1.460	1.520	1.410	1.510	1.167	3,227,000
2022-01-25	1.420	1.450	1.360	1.440	1.113	4,216,000
2022-01-24	1.510	1.550	1.410	1.460	1.128	4,294,000
2022-01-21	1.560	1.630	1.500	1.500	1.159	7,107,000
2022-01-20	1.420	1.550	1.380	1.550	1.198	7,517,000
2022-01-19	1.330	1.400	1.320	1.360	1.051	871,000
2022-01-18	1.340	1.380	1.320	1.320	1.020	1,303,000
2022-01-17	1.370	1.410	1.350	1.350	1.043	2,044,000
2022-01-14	1.380	1.380	1.310	1.370	1.059	2,474,000
2022-01-13	1.370	1.420	1.350	1.380	1.067	3,366,000
2022-01-12	1.310	1.400	1.310	1.350	1.043	3,903,000
2022-01-11	1.260	1.300	1.250	1.290	0.997	637,000
2022-01-10	1.280	1.320	1.250	1.260	0.974	1,760,000
2022-01-07	1.300	1.330	1.210	1.220	0.943	2,780,000
2022-01-06	1.350	1.350	1.250	1.300	1.005	1,361,000
2022-01-05	1.210	1.390	1.210	1.330	1.028	6,317,000
2022-01-03	1.170	1.230	1.140	1.210	0.935	1,531,000
2021-12-31	1.210	1.210	1.160	1.170	0.904	544,000
2021-12-29	1.150	1.210	1.150	1.210	0.935	1,432,000
2021-12-28	1.090	1.150	1.090	1.150	0.889	1,196,000
2021-12-27	1.070	1.080	1.060	1.080	0.835	141,000
2021-12-24	1.050	1.050	1.030	1.050	0.812	95,000
2021-12-23	1.050	1.060	1.040	1.060	0.819	281,000
2021-12-22	1.020	1.050	1.020	1.050	0.812	1,101,000
2021-12-21	1.060	1.100	1.050	1.050	0.812	408,000
2021-12-20	1.100	1.140	1.080	1.080	0.835	675,000
2021-12-17	1.100	1.100	1.080	1.100	0.850	318,000
2021-12-16	1.140	1.150	1.080	1.100	0.850	1,594,000
2021-12-15	1.160	1.180	1.120	1.140	0.881	1,126,000
2021-12-14	1.210	1.210	1.170	1.180	0.912	824,000
2021-12-13	1.240	1.250	1.180	1.210	0.935	645,000
2021-12-10	1.190	1.220	1.150	1.210	0.935	1,275,000
2021-12-09	1.150	1.250	1.150	1.190	0.920	2,833,000
2021-12-07	1.180	1.200	1.100	1.130	0.873	2,013,000
2021-12-06	1.270	1.270	1.200	1.200	0.928	614,000
2021-12-03	1.250	1.280	1.190	1.270	0.982	3,657,000
2021-12-02	1.250	1.310	1.170	1.280	0.989	5,975,000
2021-12-01	1.400	1.400	1.300	1.340	0.935	64,670,000
2021-11-29	1.350	1.440	1.280	1.400	0.977	4,891,000
2021-11-26	1.480	1.480	1.340	1.380	0.963	5,986,000
2021-11-25	1.410	1.470	1.400	1.470	1.026	8,147,000
2021-11-24	1.390	1.430	1.360	1.400	0.977	5,734,000
2021-11-23	1.340	1.440	1.330	1.420	0.991	12,258,000
2021-11-22	1.200	1.360	1.120	1.330	0.928	16,775,000
2021-11-19	1.100	1.210	1.070	1.180	0.824	7,952,000
2021-11-18	1.030	1.100	1.030	1.100	0.768	3,531,000
2021-11-17	1.040	1.070	1.020	1.020	0.712	1,631,000
2021-11-16	1.010	1.050	1.010	1.040	0.726	393,000

← NewerPage 20 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.