Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.560	0.560	0.560	0.560	0.477	3,000
2025-04-25	0.530	0.570	0.530	0.570	0.486	28,000
2025-04-24	0.530	0.560	0.530	0.560	0.477	19,000
2025-04-23	0.540	0.570	0.540	0.570	0.486	561,000
2025-04-22	0.560	0.560	0.550	0.550	0.469	28,000
2025-04-21	0.520	0.560	0.520	0.560	0.477	554,000
2025-04-16	0.520	0.540	0.520	0.540	0.460	52,000
2025-04-15	0.510	0.530	0.500	0.530	0.452	228,000
2025-04-14	0.510	0.540	0.510	0.520	0.443	146,000
2025-04-11	0.520	0.530	0.510	0.530	0.452	85,000
2025-04-10	0.510	0.530	0.510	0.530	0.452	54,000
2025-04-08	0.500	0.530	0.500	0.530	0.452	169,000
2025-04-07	0.540	0.540	0.490	0.500	0.426	1,456,000
2025-04-04	0.520	0.540	0.520	0.540	0.460	872,000
2025-04-03	0.530	0.550	0.520	0.540	0.460	608,000
2025-04-02	0.550	0.550	0.540	0.540	0.460	107,000
2025-03-31	0.550	0.550	0.530	0.540	0.460	206,000
2025-03-28	0.540	0.550	0.540	0.550	0.469	184,000
2025-03-27	0.550	0.550	0.540	0.540	0.460	86,000
2025-03-26	0.560	0.560	0.530	0.550	0.469	766,000
2025-03-25	0.560	0.560	0.550	0.550	0.469	294,000
2025-03-24	0.550	0.560	0.530	0.560	0.477	923,000
2025-03-21	0.550	0.560	0.530	0.550	0.469	1,794,000
2025-03-20	0.570	0.570	0.550	0.560	0.477	230,000
2025-03-19	0.570	0.570	0.550	0.570	0.486	105,000
2025-03-18	0.560	0.580	0.560	0.570	0.486	340,000
2025-03-17	0.570	0.580	0.570	0.580	0.495	656,000
2025-03-14	0.570	0.570	0.550	0.560	0.477	1,538,000
2025-03-13	0.600	0.610	0.550	0.550	0.469	1,673,000
2025-03-12	0.570	0.630	0.560	0.590	0.503	2,537,000
2025-03-11	0.590	0.590	0.550	0.570	0.486	1,746,000
2025-03-10	0.590	0.610	0.560	0.580	0.495	1,113,000
2025-03-07	0.570	0.590	0.550	0.590	0.503	1,802,000
2025-03-06	0.590	0.590	0.520	0.570	0.486	2,145,000
2025-03-05	0.600	0.600	0.590	0.590	0.503	98,000
2025-03-04	0.590	0.600	0.580	0.600	0.512	140,000
2025-03-03	0.600	0.600	0.580	0.580	0.495	464,000
2025-02-28	0.590	0.600	0.580	0.580	0.495	369,000
2025-02-27	0.590	0.590	0.580	0.590	0.503	489,000
2025-02-26	0.600	0.600	0.590	0.590	0.503	93,000
2025-02-25	0.600	0.600	0.590	0.600	0.512	436,000
2025-02-24	0.600	0.610	0.590	0.600	0.512	184,000
2025-02-21	0.610	0.610	0.590	0.600	0.512	1,058,000
2025-02-20	0.620	0.650	0.590	0.600	0.512	1,183,000
2025-02-19	0.650	0.660	0.620	0.650	0.554	308,000
2025-02-18	0.620	0.650	0.620	0.650	0.554	392,000
2025-02-17	0.640	0.640	0.610	0.620	0.529	50,000
2025-02-14	0.600	0.640	0.600	0.640	0.546	2,030,000
2025-02-13	0.610	0.610	0.600	0.610	0.520	97,000
2025-02-12	0.600	0.610	0.600	0.600	0.512	2,035,000
2025-02-11	0.600	0.600	0.590	0.600	0.512	195,000
2025-02-10	0.600	0.600	0.590	0.600	0.512	1,924,000
2025-02-07	0.620	0.620	0.610	0.610	0.520	44,000
2025-02-06	0.630	0.630	0.600	0.620	0.529	621,000
2025-02-05	0.650	0.650	0.610	0.610	0.520	867,000
2025-02-04	0.640	0.640	0.640	0.640	0.546	20,000
2025-02-03	0.620	0.650	0.600	0.610	0.520	201,000
2025-01-31	0.660	0.660	0.580	0.610	0.520	1,446,000
2025-01-30	0.650	0.650	0.630	0.640	0.546	664,000
2025-01-28	0.690	0.690	0.640	0.650	0.554	359,000

← NewerPage 7 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.