Macay Holdings, Inc. (PSE:MACAY)
Philippines · Delayed Price · Currency is PHP 5.74
-0.01 (-0.17%)
At close: Mar 27, 2026
Macay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.43 | 6.78 | 5.74 | 5.74 | 5.74 | -0.17% | 8,200 |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 200 |
| Mar 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 800 |
| Mar 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 100 |
| Mar 16, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | - | 700 |
| Mar 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.90% | 4,200 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 10, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 100 |
| Mar 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 6, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 1,500 |
| Mar 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Feb 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Feb 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -3.05% | 1,000 |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 200 |
| Feb 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 2,900 |
| Feb 13, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 11, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 100 |
| Feb 10, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 700 |
| Feb 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 2,600 |
| Feb 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 4, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 3, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 2, 2026 | 6.20 | 6.20 | 5.89 | 5.89 | 5.89 | -8.68% | 10,200 |
| Jan 30, 2026 | 6.00 | 6.45 | 5.88 | 6.45 | 6.45 | 7.50% | 10,600 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -6.25% | 1,900 |
| Jan 28, 2026 | 6.45 | 6.45 | 5.84 | 6.40 | 6.40 | -0.78% | 1,900 |
| Jan 27, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 7.50% | 1,800 |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,100 |
| Jan 22, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 8,800 |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 400 |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,800 |
| Jan 16, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 6,200 |
| Jan 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7,900 |