Metro Alliance Holdings & Equities Corp. (PSE:MAHB)
Philippines · Delayed Price · Currency is PHP 0.7900
+0.1800 (29.51%)
At close: Sep 19, 2025
PSE:MAHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.69 | 0.79 | 0.69 | 0.79 | 0.79 | 29.51% | 7,000 |
| Sep 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 16, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -12.86% | 2,000 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Sep 10, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | 40.00% | 7,000 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 8,000 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -29.58% | 25,000 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 1, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | -27.55% | 20,000 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |