Metro Alliance Holdings & Equities Corp. (PSE:MAH)
Philippines · Delayed Price · Currency is PHP 0.4500
0.00 (0.00%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20,000 |
| Jul 31, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 23.29% | 30,000 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 60,000 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 18, 2025 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | -7.69% | 60,000 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 10,000 |
| Jul 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 20,000 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,000 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 2, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 20,000 |
| Jul 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jun 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jun 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jun 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jun 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 50,000 |
| Jun 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 10,000 |
| Jun 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jun 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jun 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jun 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20,000 |
| Jun 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 20,000 |
| Jun 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jun 10, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -27.84% | 190,000 |
| Jun 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 3, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -11.82% | 7,000 |
| Jun 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| May 30, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -11.29% | 29,000 |
| May 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 1,000 |
| May 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |