Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.670	0.670	0.660	0.670	0.571	355,000
2024-10-24	0.680	0.680	0.660	0.670	0.571	325,000
2024-10-23	0.680	0.680	0.660	0.670	0.571	313,000
2024-10-22	0.680	0.680	0.660	0.670	0.571	1,093,000
2024-10-21	0.680	0.680	0.680	0.680	0.580	326,000
2024-10-18	0.680	0.690	0.680	0.690	0.588	148,000
2024-10-17	0.690	0.690	0.670	0.680	0.580	146,000
2024-10-16	0.680	0.680	0.670	0.670	0.571	474,000
2024-10-15	0.670	0.680	0.660	0.670	0.571	194,000
2024-10-14	0.680	0.680	0.660	0.670	0.571	433,000
2024-10-11	0.670	0.680	0.660	0.670	0.571	276,000
2024-10-10	0.680	0.690	0.650	0.670	0.571	1,080,000
2024-10-09	0.690	0.700	0.680	0.690	0.588	798,000
2024-10-08	0.700	0.700	0.680	0.700	0.597	205,000
2024-10-07	0.690	0.720	0.680	0.700	0.597	452,000
2024-10-04	0.710	0.710	0.670	0.700	0.597	593,000
2024-10-03	0.670	0.740	0.670	0.710	0.605	6,372,000
2024-10-02	0.660	0.670	0.650	0.670	0.571	1,068,000
2024-10-01	0.660	0.660	0.640	0.650	0.554	1,363,000
2024-09-30	0.650	0.650	0.630	0.630	0.537	796,000
2024-09-27	0.660	0.660	0.640	0.650	0.554	784,000
2024-09-26	0.660	0.660	0.650	0.660	0.563	376,000
2024-09-25	0.660	0.680	0.650	0.670	0.571	1,024,000
2024-09-24	0.650	0.660	0.640	0.660	0.563	165,000
2024-09-23	0.650	0.670	0.650	0.650	0.554	1,015,000
2024-09-20	0.610	0.650	0.580	0.650	0.554	1,888,000
2024-09-19	0.610	0.650	0.580	0.630	0.537	1,600,000
2024-09-18	0.620	0.620	0.600	0.600	0.512	494,000
2024-09-17	0.620	0.620	0.600	0.600	0.512	2,794,000
2024-09-16	0.610	0.630	0.600	0.630	0.537	1,330,000
2024-09-13	0.640	0.640	0.580	0.580	0.495	1,907,000
2024-09-12	0.630	0.630	0.590	0.600	0.512	45,183,000
2024-09-11	0.630	0.630	0.610	0.620	0.529	1,091,000
2024-09-10	0.630	0.640	0.620	0.630	0.537	458,000
2024-09-09	0.640	0.640	0.610	0.630	0.537	771,000
2024-09-06	0.660	0.660	0.640	0.640	0.546	763,000
2024-09-05	0.660	0.670	0.660	0.660	0.563	99,000
2024-09-04	0.660	0.660	0.640	0.660	0.563	338,000
2024-09-03	0.660	0.670	0.650	0.670	0.571	623,000
2024-09-02	0.670	0.670	0.660	0.670	0.571	632,000
2024-08-30	0.670	0.670	0.650	0.670	0.571	434,000
2024-08-29	0.660	0.670	0.650	0.650	0.554	131,000
2024-08-28	0.660	0.660	0.650	0.660	0.563	75,000
2024-08-27	0.640	0.670	0.640	0.650	0.554	1,601,000
2024-08-22	0.660	0.660	0.640	0.640	0.546	652,000
2024-08-21	0.660	0.670	0.640	0.650	0.554	1,785,000
2024-08-20	0.670	0.680	0.650	0.650	0.554	1,878,000
2024-08-19	0.680	0.680	0.660	0.670	0.571	1,113,000
2024-08-16	0.670	0.680	0.650	0.680	0.580	1,243,000
2024-08-15	0.670	0.690	0.650	0.670	0.571	2,161,000
2024-08-14	0.680	0.710	0.650	0.670	0.571	2,154,000
2024-08-13	0.700	0.710	0.680	0.700	0.597	758,000
2024-08-12	0.700	0.720	0.680	0.710	0.605	146,000
2024-08-09	0.690	0.700	0.680	0.700	0.597	178,000
2024-08-08	0.710	0.740	0.650	0.670	0.571	2,476,000
2024-08-07	0.710	0.740	0.700	0.700	0.597	575,000
2024-08-06	0.690	0.740	0.690	0.700	0.597	704,000
2024-08-05	0.750	0.750	0.700	0.720	0.614	753,000
2024-08-02	0.740	0.740	0.740	0.740	0.631	1,000
2024-08-01	0.730	0.740	0.720	0.730	0.622	370,000

← NewerPage 9 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.