Macay Holdings, Inc. (PSE:MACAY)
Philippines · Delayed Price · Currency is PHP 6.99
+0.49 (7.54%)
At close: Dec 29, 2025
Macay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.60 | 6.99 | 6.60 | 6.99 | 6.99 | 7.54% | 200 |
| Dec 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Dec 23, 2025 | 6.39 | 6.50 | 6.39 | 6.50 | 6.50 | 1.72% | 600 |
| Dec 22, 2025 | 5.31 | 6.39 | 5.31 | 6.39 | 6.39 | -0.16% | 200 |
| Dec 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 2,600 |
| Dec 12, 2025 | 5.10 | 6.50 | 5.10 | 6.50 | 6.50 | 8.33% | 2,200 |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,200 |
| Dec 9, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 3,300 |
| Dec 5, 2025 | 6.95 | 6.95 | 6.00 | 6.00 | 6.00 | -13.67% | 38,700 |
| Dec 4, 2025 | 6.06 | 6.95 | 6.06 | 6.95 | 6.95 | 14.69% | 10,300 |
| Dec 3, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 10,000 |
| Dec 2, 2025 | 6.06 | 6.07 | 6.06 | 6.06 | 6.06 | - | 31,200 |
| Dec 1, 2025 | 6.09 | 6.12 | 6.06 | 6.06 | 6.06 | -0.49% | 311,900 |
| Nov 28, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Nov 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -12.63% | 200 |
| Nov 26, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.07% | - |
| Nov 25, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 363 |
| Nov 24, 2025 | 6.11 | 6.98 | 6.11 | 6.98 | 6.98 | 29.84% | 30,492 |
| Nov 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 20, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 14, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 13, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 12, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 11, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 10, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 6, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 30, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 29, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 3,146 |
| Oct 27, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 24, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 23, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -9.71% | 33,275 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |