Macay Holdings, Inc. (PSE:MACAY)
Philippines · Delayed Price · Currency is PHP 6.90
+0.54 (8.49%)
At close: Sep 19, 2025
Macay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.14% | 100 |
| Aug 15, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 14, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 13, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 12, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 11, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 8, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 7, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 6, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 5, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 4, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 10,000 |
| Aug 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Jul 31, 2025 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -0.27% | 5,900 |
| Jul 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 5,100 |
| Jul 29, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 28, 2025 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | - | 8,000 |
| Jul 25, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 24, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 23, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 21, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 18, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 17, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -0.27% | 10,900 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |