Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.510	0.510	0.500	0.510	0.435	543,000
2025-07-28	0.530	0.530	0.510	0.510	0.435	228,000
2025-07-25	0.530	0.530	0.490	0.530	0.452	1,377,000
2025-07-24	0.495	0.510	0.495	0.510	0.435	150,000
2025-07-23	0.500	0.500	0.495	0.495	0.422	1,296,000
2025-07-22	0.495	0.510	0.495	0.500	0.426	153,000
2025-07-21	0.500	0.500	0.490	0.500	0.426	200,000
2025-07-18	0.500	0.500	0.495	0.500	0.426	267,000
2025-07-16	0.510	0.510	0.500	0.510	0.435	178,000
2025-07-15	0.510	0.510	0.500	0.510	0.435	124,000
2025-07-14	0.510	0.510	0.500	0.510	0.435	391,000
2025-07-11	0.510	0.510	0.510	0.510	0.435	87,000
2025-07-10	0.500	0.510	0.495	0.510	0.435	293,000
2025-07-09	0.500	0.510	0.500	0.510	0.435	208,000
2025-07-08	0.500	0.510	0.485	0.510	0.435	992,000
2025-07-07	0.500	0.510	0.495	0.500	0.426	885,000
2025-07-04	0.520	0.520	0.500	0.500	0.426	298,000
2025-07-03	0.510	0.520	0.500	0.520	0.443	1,127,000
2025-07-02	0.520	0.520	0.510	0.510	0.435	1,565,000
2025-07-01	0.510	0.530	0.510	0.520	0.443	482,000
2025-06-30	0.520	0.530	0.510	0.510	0.435	1,611,000
2025-06-27	0.530	0.540	0.520	0.530	0.452	1,834,000
2025-06-26	0.530	0.530	0.520	0.530	0.452	344,000
2025-06-25	0.530	0.540	0.520	0.530	0.452	173,000
2025-06-24	0.550	0.550	0.530	0.540	0.460	36,000
2025-06-23	0.530	0.560	0.510	0.520	0.443	10,595,000
2025-06-20	0.540	0.540	0.530	0.530	0.452	1,496,000
2025-06-19	0.540	0.540	0.530	0.540	0.460	177,000
2025-06-18	0.530	0.540	0.530	0.530	0.452	388,000
2025-06-17	0.530	0.540	0.530	0.540	0.460	191,000
2025-06-16	0.520	0.530	0.520	0.530	0.452	1,118,000
2025-06-13	0.530	0.530	0.510	0.520	0.443	597,000
2025-06-11	0.530	0.540	0.520	0.530	0.452	628,000
2025-06-10	0.540	0.540	0.510	0.510	0.435	5,003,000
2025-06-09	0.530	0.540	0.520	0.540	0.460	648,000
2025-06-05	0.530	0.550	0.520	0.540	0.460	1,292,000
2025-06-04	0.540	0.560	0.530	0.560	0.477	263,000
2025-06-03	0.530	0.560	0.520	0.550	0.469	236,000
2025-06-02	0.530	0.540	0.520	0.530	0.452	109,000
2025-05-30	0.530	0.530	0.520	0.530	0.452	72,000
2025-05-29	0.540	0.540	0.540	0.540	0.460	21,000
2025-05-28	0.520	0.540	0.520	0.540	0.460	39,000
2025-05-27	0.530	0.540	0.520	0.540	0.460	532,000
2025-05-26	0.540	0.540	0.540	0.540	0.460	41,000
2025-05-23	0.520	0.530	0.510	0.530	0.452	185,000
2025-05-22	0.540	0.540	0.510	0.520	0.443	349,000
2025-05-21	0.540	0.540	0.520	0.530	0.452	52,000
2025-05-20	0.540	0.540	0.520	0.530	0.452	327,000
2025-05-19	0.520	0.540	0.520	0.530	0.452	592,000
2025-05-15	0.550	0.550	0.520	0.540	0.460	665,000
2025-05-14	0.540	0.550	0.530	0.550	0.469	109,000
2025-05-13	0.530	0.550	0.530	0.550	0.469	43,000
2025-05-09	0.540	0.540	0.520	0.530	0.452	1,084,000
2025-05-08	0.540	0.550	0.540	0.550	0.469	102,000
2025-05-07	0.550	0.570	0.540	0.560	0.477	49,000
2025-05-06	0.560	0.570	0.540	0.550	0.469	92,000
2025-05-05	0.570	0.580	0.550	0.560	0.477	413,000
2025-05-02	0.570	0.570	0.530	0.560	0.477	159,000
2025-04-30	0.570	0.570	0.570	0.570	0.486	72,000
2025-04-29	0.560	0.570	0.560	0.570	0.486	5,000

← NewerPage 6 of 21 · 1,221 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.