Metro Alliance Holdings & Equities Corp. (PSE:MAHB)
Philippines · Delayed Price · Currency is PHP 0.9700
0.00 (0.00%)
At close: Sep 16, 2026
PSE:MAHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,000 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,000 |
| Aug 17, 2026 | 0.83 | 1.10 | 0.83 | 0.98 | 0.98 | 18.07% | 8,000 |
| Aug 14, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -4.60% | 14,000 |
| Aug 13, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 18,000 |
| Aug 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 11, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 33,000 |
| Aug 10, 2026 | 0.70 | 0.85 | 0.56 | 0.85 | 0.85 | 21.43% | 8,000 |
| Aug 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.26% | 23,000 |
| Aug 3, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 31, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 30, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 29, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 2,000 |
| Jul 28, 2026 | 0.77 | 0.85 | 0.77 | 0.77 | 0.77 | -11.49% | 4,000 |
| Jul 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,000 |
| Jul 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2,000 |
| Jul 21, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -13.00% | 41,000 |
| Jul 20, 2026 | 0.87 | 1.00 | 0.87 | 1.00 | 1.00 | 14.94% | 10,000 |
| Jul 17, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 8,000 |
| Jul 14, 2026 | 0.77 | 0.87 | 0.77 | 0.87 | 0.87 | -11.22% | 9,000 |
| Jul 13, 2026 | 0.77 | 0.98 | 0.77 | 0.98 | 0.98 | -1.01% | 21,000 |
| Jul 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,000 |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |