Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.670	0.670	0.650	0.660	0.563	104,000
2025-01-24	0.680	0.690	0.650	0.670	0.571	238,000
2025-01-23	0.700	0.700	0.680	0.680	0.580	168,000
2025-01-22	0.690	0.700	0.680	0.700	0.597	436,000
2025-01-21	0.690	0.700	0.680	0.690	0.588	33,000
2025-01-20	0.700	0.710	0.700	0.700	0.597	34,000
2025-01-17	0.700	0.700	0.680	0.690	0.588	33,000
2025-01-16	0.690	0.700	0.680	0.700	0.597	191,000
2025-01-15	0.680	0.710	0.680	0.700	0.597	262,000
2025-01-14	0.720	0.720	0.700	0.700	0.597	126,000
2025-01-13	0.700	0.720	0.680	0.710	0.605	35,000
2025-01-10	0.680	0.730	0.680	0.730	0.622	436,000
2025-01-09	0.700	0.700	0.680	0.700	0.597	99,000
2025-01-08	0.700	0.700	0.690	0.700	0.597	212,000
2025-01-07	0.710	0.710	0.690	0.700	0.597	351,000
2025-01-06	0.730	0.730	0.700	0.730	0.622	525,000
2025-01-03	0.760	0.760	0.710	0.730	0.622	767,000
2025-01-02	0.760	0.770	0.750	0.770	0.657	322,000
2024-12-27	0.740	0.750	0.700	0.750	0.639	560,000
2024-12-26	0.750	0.780	0.700	0.720	0.614	3,380,000
2024-12-23	0.690	0.750	0.660	0.750	0.639	4,930,000
2024-12-20	0.650	0.690	0.650	0.680	0.580	169,000
2024-12-19	0.670	0.670	0.640	0.650	0.554	613,000
2024-12-18	0.650	0.670	0.640	0.670	0.571	365,000
2024-12-17	0.650	0.680	0.650	0.650	0.554	211,000
2024-12-16	0.670	0.670	0.660	0.660	0.563	227,000
2024-12-13	0.670	0.680	0.640	0.670	0.571	1,030,000
2024-12-12	0.670	0.670	0.640	0.670	0.571	184,000
2024-12-11	0.670	0.670	0.650	0.670	0.571	71,000
2024-12-10	0.670	0.670	0.640	0.670	0.571	310,000
2024-12-09	0.700	0.700	0.640	0.670	0.571	166,000
2024-12-06	0.680	0.700	0.680	0.700	0.597	414,000
2024-12-05	0.660	0.690	0.660	0.690	0.588	644,000
2024-12-04	0.660	0.660	0.660	0.660	0.563	2,000
2024-12-03	0.670	0.670	0.660	0.660	0.563	132,000
2024-12-02	0.660	0.670	0.640	0.650	0.554	155,000
2024-11-29	0.630	0.670	0.630	0.670	0.571	675,000
2024-11-28	0.660	0.660	0.630	0.630	0.537	237,000
2024-11-27	0.660	0.660	0.640	0.660	0.563	71,000
2024-11-26	0.650	0.660	0.630	0.630	0.537	748,000
2024-11-25	0.660	0.660	0.630	0.640	0.546	1,180,000
2024-11-22	0.670	0.670	0.640	0.660	0.563	260,000
2024-11-21	0.640	0.660	0.630	0.660	0.563	383,000
2024-11-20	0.670	0.670	0.650	0.660	0.563	545,000
2024-11-19	0.660	0.660	0.640	0.660	0.563	447,000
2024-11-18	0.660	0.670	0.650	0.670	0.571	140,000
2024-11-15	0.640	0.680	0.640	0.680	0.580	102,000
2024-11-14	0.640	0.660	0.640	0.660	0.563	427,000
2024-11-13	0.670	0.670	0.650	0.650	0.554	86,000
2024-11-12	0.660	0.680	0.650	0.660	0.563	862,000
2024-11-11	0.690	0.690	0.660	0.660	0.563	240,000
2024-11-08	0.680	0.700	0.680	0.700	0.597	235,000
2024-11-07	0.700	0.710	0.660	0.670	0.571	1,916,000
2024-11-06	0.720	0.720	0.700	0.710	0.605	259,000
2024-11-05	0.710	0.730	0.700	0.720	0.614	979,000
2024-11-04	0.700	0.720	0.700	0.710	0.605	1,594,000
2024-10-31	0.690	0.700	0.690	0.700	0.597	659,000
2024-10-30	0.670	0.690	0.670	0.690	0.588	503,000
2024-10-29	0.680	0.680	0.670	0.680	0.580	847,000
2024-10-28	0.670	0.680	0.660	0.670	0.571	271,000

← NewerPage 8 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.