Marcventures Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	1.010	1.050	1.010	1.040	0.726	393,000
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
2021-10-19	0.900	0.940	0.900	0.940	0.656	390,000
2021-10-18	0.920	0.950	0.920	0.920	0.642	459,000
2021-10-15	0.860	0.910	0.860	0.910	0.635	199,000
2021-10-14	0.860	0.900	0.860	0.900	0.628	193,000

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.