MRC Allied, Inc. (PSE:MRC)
Philippines · Delayed Price · Currency is PHP 0.9400
+0.0300 (3.30%)
At close: Aug 29, 2025
MRC Allied Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 1.11% | 67,090,000 |
| Aug 27, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 8,076,000 |
| Aug 26, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 12,860,000 |
| Aug 22, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 3.45% | 69,432,000 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -2.25% | 33,324,000 |
| Aug 19, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 14,048,000 |
| Aug 18, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | - | 74,700,000 |
| Aug 15, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 2.35% | 12,226,000 |
| Aug 14, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 2.41% | 4,929,000 |
| Aug 13, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 73,285,000 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -2.33% | 18,698,000 |
| Aug 11, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | - | 43,333,000 |
| Aug 8, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 82,012,000 |
| Aug 7, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 42,993,000 |
| Aug 6, 2025 | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | 1.22% | 16,810,000 |
| Aug 5, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | - | 77,752,000 |
| Aug 4, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | - | 12,243,000 |
| Aug 1, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 15,574,000 |
| Jul 31, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 81,267,000 |
| Jul 30, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 38,583,000 |
| Jul 29, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -3.53% | 26,460,000 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -4.49% | 81,743,000 |
| Jul 25, 2025 | 0.87 | 0.92 | 0.86 | 0.89 | 0.89 | 2.30% | 37,959,000 |
| Jul 24, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 39,015,000 |
| Jul 23, 2025 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -3.30% | 84,880,000 |
| Jul 22, 2025 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 5.81% | 55,262,000 |
| Jul 21, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | -1.15% | 5,806,000 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -4.40% | 42,813,000 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -5.21% | 61,204,000 |
| Jul 16, 2025 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 1.05% | 12,551,000 |
| Jul 15, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -2.06% | 48,683,000 |
| Jul 14, 2025 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 4.30% | 36,212,000 |
| Jul 11, 2025 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 5.68% | 56,603,000 |
| Jul 10, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 3.53% | 33,349,000 |
| Jul 9, 2025 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | - | 10,129,000 |
| Jul 8, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | - | 44,791,000 |
| Jul 7, 2025 | 0.88 | 0.88 | 0.80 | 0.85 | 0.85 | -3.41% | 29,666,000 |
| Jul 4, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 46,280,000 |
| Jul 3, 2025 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | 2.30% | 36,435,000 |
| Jul 2, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | - | 34,704,000 |
| Jul 1, 2025 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -2.25% | 17,187,000 |
| Jun 30, 2025 | 0.86 | 0.93 | 0.85 | 0.89 | 0.89 | 5.95% | 42,231,000 |
| Jun 27, 2025 | 0.73 | 0.85 | 0.73 | 0.84 | 0.84 | 13.51% | 80,000,000 |
| Jun 26, 2025 | 0.82 | 0.85 | 0.74 | 0.74 | 0.74 | -9.76% | 54,662,000 |
| Jun 25, 2025 | 0.88 | 0.92 | 0.80 | 0.82 | 0.82 | -6.82% | 47,193,000 |
| Jun 24, 2025 | 0.91 | 0.96 | 0.87 | 0.88 | 0.88 | -2.22% | 39,918,000 |
| Jun 23, 2025 | 0.99 | 1.01 | 0.90 | 0.90 | 0.90 | -9.09% | 32,308,000 |
| Jun 20, 2025 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 11.24% | 36,098,000 |
| Jun 19, 2025 | 0.91 | 0.94 | 0.89 | 0.89 | 0.89 | -2.20% | 61,070,000 |
| Jun 18, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 3.41% | 57,237,000 |