Macay Holdings, Inc. (PSE:MACAY)
Philippines · Delayed Price · Currency is PHP 6.11
0.00 (0.00%)
At close: Jun 26, 2026
Macay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jun 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.35% | 2,400 |
| Jun 23, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 22, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1,000 |
| Jun 19, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 18, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 200 |
| Jun 17, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 16, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 11, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 10, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 9, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 8, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 5, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 4, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 3, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1,600 |
| Jun 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 1, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 700 |
| May 29, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 28, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 300 |
| May 26, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 25, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 22, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 21, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 19, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 18, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 700 |
| May 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 14, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 12, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 11, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| May 8, 2026 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | - | 500 |
| May 7, 2026 | 5.97 | 5.97 | 5.96 | 5.97 | 5.97 | 12.64% | 3,500 |
| May 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 5, 2026 | 5.85 | 5.85 | 5.30 | 5.30 | 5.30 | -9.40% | 60,300 |
| May 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.17% | 300 |
| Apr 30, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 28, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 21, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 20, 2026 | 6.12 | 6.12 | 5.73 | 5.98 | 5.98 | -2.29% | 900 |
| Apr 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 100 |
| Apr 16, 2026 | 5.72 | 6.12 | 5.72 | 6.12 | 6.12 | -1.29% | 1,600 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |