Marcventures Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.850	0.890	0.830	0.860	0.733	8,208,000
2026-01-29	0.860	0.870	0.850	0.860	0.733	1,608,000
2026-01-28	0.860	0.870	0.830	0.870	0.742	1,215,000
2026-01-27	0.880	0.880	0.850	0.870	0.742	1,935,000
2026-01-26	0.860	0.920	0.860	0.890	0.759	19,116,000
2026-01-23	0.840	0.860	0.840	0.850	0.725	3,450,000
2026-01-22	0.840	0.840	0.820	0.830	0.708	446,000
2026-01-21	0.830	0.850	0.810	0.830	0.708	1,749,000
2026-01-20	0.830	0.830	0.800	0.830	0.708	1,314,000
2026-01-19	0.830	0.850	0.800	0.830	0.708	3,314,000
2026-01-16	0.850	0.850	0.800	0.830	0.708	3,036,000
2026-01-15	0.830	0.890	0.830	0.850	0.725	16,494,000
2026-01-14	0.830	0.830	0.800	0.820	0.699	1,048,000
2026-01-13	0.830	0.830	0.800	0.830	0.708	2,860,000
2026-01-12	0.830	0.840	0.810	0.830	0.708	3,424,000
2026-01-09	0.790	0.830	0.780	0.820	0.699	5,905,000
2026-01-08	0.800	0.810	0.770	0.790	0.674	5,743,000
2026-01-07	0.820	0.840	0.780	0.810	0.691	8,477,000
2026-01-06	0.730	0.800	0.730	0.800	0.682	22,444,000
2026-01-05	0.730	0.740	0.710	0.720	0.614	1,744,000
2026-01-02	0.700	0.730	0.700	0.730	0.622	3,657,000
2025-12-29	0.690	0.710	0.690	0.700	0.597	580,000
2025-12-26	0.700	0.700	0.680	0.700	0.597	629,000
2025-12-23	0.670	0.700	0.670	0.690	0.588	1,127,000
2025-12-22	0.680	0.700	0.660	0.670	0.571	1,856,000
2025-12-19	0.690	0.690	0.680	0.690	0.588	162,000
2025-12-18	0.690	0.690	0.680	0.690	0.588	298,000
2025-12-17	0.680	0.690	0.680	0.680	0.580	338,000
2025-12-16	0.680	0.690	0.670	0.690	0.588	234,000
2025-12-15	0.700	0.700	0.680	0.700	0.597	131,000
2025-12-12	0.680	0.700	0.680	0.700	0.597	32,000
2025-12-11	0.690	0.700	0.680	0.680	0.580	402,000
2025-12-10	0.700	0.700	0.700	0.700	0.597	44,000
2025-12-09	0.690	0.700	0.670	0.700	0.597	1,035,000
2025-12-05	0.690	0.690	0.680	0.690	0.588	330,000
2025-12-04	0.680	0.690	0.680	0.690	0.588	355,000
2025-12-03	0.680	0.690	0.680	0.680	0.580	77,000
2025-12-02	0.680	0.690	0.680	0.690	0.588	171,000
2025-12-01	0.670	0.690	0.670	0.690	0.588	88,000
2025-11-28	0.690	0.690	0.680	0.690	0.588	902,000
2025-11-27	0.680	0.690	0.670	0.690	0.588	884,000
2025-11-26	0.690	0.690	0.680	0.690	0.588	180,000
2025-11-25	0.690	0.690	0.670	0.690	0.588	60,000
2025-11-24	0.670	0.690	0.670	0.690	0.588	239,000
2025-11-21	0.670	0.670	0.660	0.670	0.571	860,000
2025-11-20	0.650	0.670	0.640	0.670	0.571	465,000
2025-11-19	0.650	0.650	0.620	0.650	0.554	693,000
2025-11-18	0.650	0.650	0.620	0.650	0.554	1,965,000
2025-11-17	0.620	0.670	0.600	0.660	0.563	1,568,000
2025-11-14	0.730	0.730	0.600	0.630	0.537	10,839,000
2025-11-13	0.700	0.740	0.690	0.720	0.614	9,313,000
2025-11-12	0.690	0.710	0.680	0.700	0.597	4,529,000
2025-11-11	0.690	0.700	0.690	0.690	0.588	1,025,000
2025-11-10	0.690	0.700	0.680	0.690	0.588	455,000
2025-11-07	0.680	0.700	0.680	0.690	0.588	117,000
2025-11-06	0.710	0.710	0.680	0.680	0.580	673,000
2025-11-05	0.710	0.710	0.640	0.700	0.597	5,403,000
2025-11-04	0.710	0.710	0.690	0.700	0.597	2,170,000
2025-11-03	0.700	0.710	0.690	0.710	0.605	1,114,000
2025-10-30	0.690	0.710	0.690	0.700	0.597	596,000

← NewerPage 4 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.