Millennium Global Holdings, Inc. (PSE:MG)
Philippines · Delayed Price · Currency is PHP 0.0700
+0.0020 (2.94%)
At close: Aug 11, 2025
PSE:MG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 170,000 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 590,000 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 120,000 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 380,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.21% | 650,000 |
| Jul 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 20,000 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 10,000 |
| Jul 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.00% | 460,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.26% | 140,000 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -7.14% | 380,000 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 740,000 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 810,000 |
| Jul 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.00% | 1,040,000 |
| Jul 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 980,000 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.38% | 40,000 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.57% | 990,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 80,000 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 100,000 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 250,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.15% | 370,000 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -5.80% | 3,110,000 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 320,000 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 640,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 300,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 110,000 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.81% | 100,000 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 160,000 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 23, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.29% | 510,000 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 40,000 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.03% | 50,000 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.20% | 40,000 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.15% | 20,000 |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 70,000 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 120,000 |