Macay Holdings, Inc. (PSE:MACAY)
Philippines · Delayed Price · Currency is PHP 5.44
0.00 (0.00%)
At close: Oct 7, 2026
Macay Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 10,000 |
| Oct 6, 2026 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | -0.18% | 12,100 |
| Oct 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 700 |
| Oct 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 3,700 |
| Sep 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 21, 2026 | 5.52 | 5.52 | 5.44 | 5.45 | 5.45 | -1.27% | 1,300 |
| Sep 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -6.44% | 100 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 4,500 |
| Sep 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2,000 |
| Sep 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 7.02% | 400 |
| Aug 14, 2026 | 5.70 | 6.10 | 5.46 | 5.70 | 5.70 | -6.56% | 2,500 |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |
| Jul 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |