Macay Holdings, Inc. (PSE:MACAY)
Philippines · Delayed Price · Currency is PHP 5.97
0.00 (0.00%)
At close: May 12, 2026
Macay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 13, 2026 | 5.78 | 6.20 | 5.78 | 6.20 | 6.20 | -3.73% | 27,900 |
| Apr 10, 2026 | 6.45 | 6.45 | 6.44 | 6.44 | 6.44 | -0.16% | 300 |
| Apr 8, 2026 | 6.94 | 6.94 | 6.00 | 6.45 | 6.45 | -7.19% | 7,000 |
| Apr 7, 2026 | 7.04 | 7.04 | 6.50 | 6.95 | 6.95 | 21.08% | 1,800 |
| Apr 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Mar 31, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Mar 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| 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 | - | - |