Marcventures Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1.040 | 1.050 | 1.020 | 1.020 | 0.712 | 1,192,000 |
| 2021-11-12 | 1.010 | 1.050 | 0.980 | 1.030 | 0.719 | 808,000 |
| 2021-11-11 | 1.050 | 1.120 | 1.020 | 1.050 | 0.733 | 4,838,000 |
| 2021-11-10 | 0.960 | 1.040 | 0.960 | 1.040 | 0.726 | 5,135,000 |
| 2021-11-09 | 0.920 | 0.950 | 0.910 | 0.940 | 0.656 | 784,000 |
| 2021-11-08 | 0.910 | 0.920 | 0.910 | 0.920 | 0.642 | 571,000 |
| 2021-11-05 | 0.910 | 0.920 | 0.910 | 0.920 | 0.642 | 386,000 |
| 2021-11-04 | 0.900 | 0.920 | 0.900 | 0.920 | 0.642 | 240,000 |
| 2021-11-03 | 0.900 | 0.920 | 0.900 | 0.920 | 0.642 | 74,000 |
| 2021-11-02 | 0.930 | 0.930 | 0.900 | 0.900 | 0.628 | 61,000 |
| 2021-10-29 | 0.910 | 0.930 | 0.900 | 0.920 | 0.642 | 291,000 |
| 2021-10-28 | 0.920 | 0.930 | 0.920 | 0.920 | 0.642 | 82,000 |
| 2021-10-27 | 0.950 | 0.960 | 0.910 | 0.920 | 0.642 | 224,000 |
| 2021-10-26 | 0.930 | 0.960 | 0.930 | 0.960 | 0.670 | 23,000 |
| 2021-10-25 | 0.920 | 0.960 | 0.920 | 0.950 | 0.663 | 93,000 |
| 2021-10-22 | 0.920 | 0.950 | 0.920 | 0.940 | 0.656 | 234,000 |
| 2021-10-21 | 0.940 | 0.960 | 0.920 | 0.940 | 0.656 | 260,000 |
| 2021-10-20 | 0.940 | 0.940 | 0.900 | 0.930 | 0.649 | 851,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.