Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.750	0.750	0.730	0.750	0.750	875,000
2026-04-30	0.750	0.760	0.740	0.750	0.750	727,000
2026-04-29	0.760	0.760	0.740	0.760	0.760	591,000
2026-04-28	0.750	0.760	0.750	0.750	0.750	1,360,000
2026-04-27	0.730	0.760	0.730	0.750	0.750	1,685,000
2026-04-24	0.740	0.750	0.740	0.740	0.740	517,000
2026-04-23	0.760	0.760	0.730	0.740	0.740	1,707,000
2026-04-22	0.740	0.760	0.740	0.750	0.750	506,000
2026-04-21	0.750	0.770	0.740	0.740	0.740	879,000
2026-04-20	0.740	0.760	0.730	0.750	0.750	6,444,000
2026-04-17	0.720	0.740	0.720	0.740	0.740	3,539,000
2026-04-16	0.720	0.730	0.720	0.720	0.720	1,969,000
2026-04-15	0.700	0.730	0.700	0.720	0.720	3,049,000
2026-04-14	0.690	0.710	0.680	0.690	0.690	1,595,000
2026-04-13	0.690	0.690	0.650	0.680	0.680	244,000
2026-04-10	0.690	0.710	0.680	0.680	0.680	309,000
2026-04-08	0.670	0.700	0.670	0.690	0.690	801,000
2026-04-07	0.670	0.670	0.660	0.660	0.660	285,000
2026-04-06	0.680	0.680	0.630	0.670	0.670	495,000
2026-04-01	0.650	0.680	0.650	0.680	0.680	1,726,000
2026-03-31	0.650	0.650	0.640	0.650	0.650	385,000
2026-03-30	0.660	0.660	0.630	0.660	0.660	974,000
2026-03-27	0.650	0.670	0.640	0.670	0.670	1,399,000
2026-03-26	0.670	0.670	0.640	0.670	0.670	530,000
2026-03-25	0.660	0.680	0.650	0.670	0.670	330,000
2026-03-24	0.620	0.650	0.620	0.650	0.650	744,000
2026-03-23	0.660	0.660	0.600	0.610	0.610	6,719,000
2026-03-19	0.670	0.680	0.660	0.660	0.660	1,396,000
2026-03-18	0.680	0.690	0.670	0.690	0.690	861,000
2026-03-17	0.690	0.700	0.670	0.680	0.680	528,000
2026-03-16	0.700	0.700	0.670	0.690	0.690	201,000
2026-03-13	0.700	0.700	0.670	0.700	0.700	506,000
2026-03-12	0.710	0.720	0.670	0.700	0.700	2,247,000
2026-03-11	0.690	0.700	0.670	0.700	0.700	1,344,000
2026-03-10	0.630	0.690	0.620	0.690	0.690	1,081,000
2026-03-09	0.670	0.680	0.600	0.620	0.620	4,134,000
2026-03-06	0.690	0.700	0.660	0.680	0.680	3,002,000
2026-03-05	0.700	0.710	0.690	0.700	0.700	1,920,000
2026-03-04	0.710	0.720	0.680	0.700	0.700	2,917,000
2026-03-03	0.750	0.750	0.710	0.720	0.720	4,386,000
2026-03-02	0.770	0.770	0.740	0.750	0.750	2,566,000
2026-02-27	0.740	0.770	0.740	0.760	0.760	2,935,000
2026-02-26	0.770	0.770	0.740	0.740	0.740	1,789,000
2026-02-25	0.760	0.770	0.750	0.760	0.760	5,147,000
2026-02-24	0.720	0.750	0.710	0.750	0.750	6,944,000
2026-02-23	0.710	0.730	0.710	0.730	0.730	1,908,000
2026-02-20	0.730	0.730	0.700	0.710	0.710	2,347,000
2026-02-19	0.730	0.730	0.710	0.730	0.730	2,166,000
2026-02-18	0.740	0.740	0.680	0.720	0.720	7,630,000
2026-02-16	0.800	0.800	0.730	0.740	0.740	10,028,000
2026-02-13	0.790	0.830	0.780	0.790	0.790	18,751,000
2026-02-12	0.910	0.940	0.880	0.900	0.767	30,074,000
2026-02-11	0.920	0.920	0.890	0.900	0.767	6,770,000
2026-02-10	0.920	0.930	0.900	0.920	0.784	9,629,000
2026-02-09	0.900	0.920	0.900	0.920	0.784	3,672,000
2026-02-06	0.900	0.920	0.890	0.900	0.767	4,919,000
2026-02-05	0.920	0.930	0.900	0.900	0.767	5,331,000
2026-02-04	0.920	0.940	0.900	0.910	0.776	12,613,000
2026-02-03	0.900	0.940	0.890	0.920	0.784	30,976,000
2026-02-02	0.840	0.840	0.790	0.800	0.682	7,115,000

← NewerPage 3 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.