Manila Jockey Club, Inc. (PSE:MJC)
Philippines · Delayed Price · Currency is PHP 1.270
0.00 (0.00%)
At close: May 18, 2023
Manila Jockey Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2023 | 1.17 | 1.17 | 1.17 | 1.27 | 1.17 | - | - |
| May 17, 2023 | 1.17 | 1.17 | 1.17 | 1.27 | 1.17 | - | - |
| May 16, 2023 | 1.17 | 1.17 | 1.17 | 1.27 | 1.17 | - | - |
| May 15, 2023 | 1.28 | 1.28 | 1.27 | 1.27 | 1.17 | -1.55% | 150,000 |
| May 12, 2023 | 1.33 | 1.33 | 1.29 | 1.29 | 1.19 | -5.15% | 212,000 |
| May 11, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| May 10, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.26 | - | 20,000 |
| May 9, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| May 8, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.26 | 2.26% | 10,000 |
| May 5, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | 1.53% | 4,000 |
| May 4, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.21 | 0.77% | 8,000 |
| May 3, 2023 | 1.20 | 1.20 | 1.20 | 1.30 | 1.20 | - | - |
| May 2, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.20 | - | 5,000 |
| Apr 28, 2023 | 1.36 | 1.36 | 1.30 | 1.30 | 1.20 | -2.26% | 347,000 |
| Apr 27, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | - | 13,000 |
| Apr 26, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | - | 17,000 |
| Apr 25, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | - | 9,000 |
| Apr 24, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Apr 20, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Apr 19, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Apr 18, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | -2.21% | 25,000 |
| Apr 17, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 14, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 13, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 12, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 11, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 5, 2023 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | - | - |
| Apr 4, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.26 | 2.26% | 7,000 |
| Apr 3, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Mar 31, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Mar 30, 2023 | 1.23 | 1.23 | 1.23 | 1.33 | 1.23 | - | - |
| Mar 29, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | -0.75% | 15,000 |
| Mar 28, 2023 | 1.24 | 1.24 | 1.24 | 1.34 | 1.24 | - | - |
| Mar 27, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.24 | - | 1,000 |
| Mar 24, 2023 | 1.24 | 1.24 | 1.24 | 1.34 | 1.24 | - | - |
| Mar 23, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.24 | - | 56,000 |
| Mar 22, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.24 | - | 42,000 |
| Mar 21, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.24 | -3.60% | 5,000 |
| Mar 20, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 17, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 16, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 15, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 14, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 13, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 10, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 9, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 8, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 7, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 6, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |
| Mar 3, 2023 | 1.28 | 1.28 | 1.28 | 1.39 | 1.28 | - | - |