Metro Alliance Holdings & Equities Corp. (PSE:MAHB)
Philippines · Delayed Price · Currency is PHP 0.7000
0.00 (0.00%)
At close: Aug 7, 2026
PSE:MAHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6,000 |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 7,000 |
| Jun 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 5,000 |
| 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 | - | - |