Metro Alliance Holdings & Equities Corp. (PSE:MAHB)
Philippines · Delayed Price · Currency is PHP 1.090
-0.110 (-9.17%)
At close: Jun 26, 2026
PSE:MAHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.20 | 1.20 | 1.08 | 1.09 | 1.09 | -9.17% | 34,000 |
| Jun 25, 2026 | 0.70 | 1.20 | 0.70 | 1.20 | 1.20 | 41.18% | 43,000 |
| Jun 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 9,000 |
| Jun 22, 2026 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -29.75% | 93,000 |
| Jun 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,000 |
| May 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 13, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 15,000 |
| May 12, 2026 | 0.99 | 1.25 | 0.99 | 1.24 | 1.24 | 25.25% | 40,000 |
| May 11, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 41.43% | 5,000 |
| May 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 1,000 |
| Apr 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 22, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 20, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 15, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1,000 |