Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.720	0.720	0.680	0.700	0.597	3,170,000
2025-10-21	0.740	0.740	0.710	0.730	0.622	609,000
2025-10-20	0.700	0.730	0.680	0.730	0.622	2,588,000
2025-10-17	0.720	0.720	0.690	0.700	0.597	1,456,000
2025-10-16	0.690	0.720	0.670	0.720	0.614	3,317,000
2025-10-15	0.680	0.700	0.640	0.690	0.588	2,471,000
2025-10-14	0.680	0.700	0.650	0.680	0.580	2,440,000
2025-10-13	0.690	0.720	0.660	0.680	0.580	3,951,000
2025-10-10	0.630	0.710	0.630	0.690	0.588	6,226,000
2025-10-09	0.640	0.670	0.620	0.630	0.537	2,444,000
2025-10-08	0.630	0.650	0.630	0.640	0.546	3,307,000
2025-10-07	0.630	0.640	0.630	0.640	0.546	242,000
2025-10-06	0.610	0.640	0.600	0.620	0.529	2,409,000
2025-10-03	0.600	0.630	0.590	0.610	0.520	2,458,000
2025-10-02	0.610	0.610	0.590	0.590	0.503	2,158,000
2025-10-01	0.590	0.610	0.580	0.610	0.520	1,439,000
2025-09-30	0.580	0.610	0.560	0.590	0.503	1,470,000
2025-09-29	0.630	0.630	0.590	0.590	0.503	1,235,000
2025-09-26	0.630	0.630	0.590	0.630	0.537	1,339,000
2025-09-25	0.640	0.640	0.620	0.630	0.537	205,000
2025-09-24	0.640	0.640	0.630	0.640	0.546	39,000
2025-09-23	0.630	0.650	0.620	0.640	0.546	1,085,000
2025-09-22	0.650	0.650	0.600	0.650	0.554	2,148,000
2025-09-19	0.620	0.650	0.620	0.650	0.554	128,000
2025-09-18	0.610	0.650	0.610	0.640	0.546	154,000
2025-09-17	0.650	0.650	0.630	0.650	0.554	115,000
2025-09-16	0.640	0.650	0.620	0.650	0.554	438,000
2025-09-15	0.640	0.640	0.580	0.620	0.529	2,569,000
2025-09-12	0.660	0.670	0.610	0.640	0.546	979,000
2025-09-11	0.660	0.680	0.620	0.650	0.554	2,065,000
2025-09-10	0.610	0.650	0.610	0.650	0.554	684,000
2025-09-09	0.630	0.650	0.610	0.630	0.537	1,963,000
2025-09-08	0.660	0.660	0.630	0.630	0.537	671,000
2025-09-05	0.650	0.670	0.640	0.660	0.563	4,320,000
2025-09-04	0.650	0.670	0.630	0.670	0.571	1,271,000
2025-09-03	0.670	0.670	0.620	0.640	0.546	2,182,000
2025-09-02	0.620	0.680	0.620	0.660	0.563	4,118,000
2025-09-01	0.600	0.640	0.600	0.620	0.529	2,296,000
2025-08-29	0.570	0.590	0.560	0.590	0.503	397,000
2025-08-28	0.570	0.600	0.560	0.580	0.495	958,000
2025-08-27	0.590	0.590	0.550	0.560	0.477	923,000
2025-08-26	0.570	0.610	0.550	0.570	0.486	612,000
2025-08-22	0.570	0.590	0.570	0.590	0.503	112,000
2025-08-20	0.600	0.610	0.570	0.600	0.512	325,000
2025-08-19	0.570	0.600	0.570	0.590	0.503	779,000
2025-08-18	0.560	0.570	0.540	0.570	0.486	2,403,000
2025-08-15	0.560	0.570	0.550	0.560	0.477	814,000
2025-08-14	0.570	0.580	0.550	0.570	0.486	1,501,000
2025-08-13	0.560	0.570	0.550	0.560	0.477	1,046,000
2025-08-12	0.550	0.590	0.540	0.560	0.477	2,639,000
2025-08-11	0.590	0.590	0.530	0.560	0.477	5,459,000
2025-08-08	0.610	0.620	0.560	0.590	0.503	3,561,000
2025-08-07	0.630	0.630	0.590	0.610	0.520	1,947,000
2025-08-06	0.590	0.640	0.580	0.620	0.529	2,073,000
2025-08-05	0.590	0.610	0.570	0.590	0.503	2,294,000
2025-08-04	0.750	0.800	0.580	0.610	0.520	35,160,000
2025-08-01	0.500	0.750	0.500	0.700	0.597	19,295,000
2025-07-31	0.500	0.510	0.495	0.500	0.426	280,000
2025-07-30	0.500	0.500	0.485	0.500	0.426	621,000
2025-07-29	0.510	0.510	0.500	0.510	0.435	543,000

← NewerPage 5 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.