Macay Holdings, Inc. (PSE:MACAY)
Philippines · Delayed Price · Currency is PHP 6.50
0.00 (0.00%)
At close: Nov 3, 2025
Macay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,600 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.72% | 27,500 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 12.32% | 100 |
| Oct 7, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -7.10% | 400 |
| Oct 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 8.49% | 400 |
| Sep 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 15, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 10, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 9, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 8, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 5, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Sep 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -9.14% | 300 |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 2, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -12.39% | 3,300 |
| Sep 1, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 6.53% | 300 |
| Aug 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.18% | 300 |
| Aug 28, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Aug 27, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.14% | 100 |
| Aug 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |