Mabuhay Vinyl Corporation (PSE:MVC)
Philippines · Delayed Price · Currency is PHP 5.06
0.00 (0.00%)
At close: Aug 7, 2026
Mabuhay Vinyl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Aug 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 700 |
| Aug 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Aug 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | 1,100 |
| Aug 3, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -3.63% | 1,000 |
| Jul 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 500 |
| Jul 29, 2026 | 5.10 | 5.24 | 5.05 | 5.24 | 5.24 | 0.38% | 6,300 |
| Jul 28, 2026 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | - | 3,700 |
| Jul 27, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jul 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 400 |
| Jul 23, 2026 | 5.13 | 5.22 | 5.13 | 5.22 | 5.22 | -0.19% | 500 |
| Jul 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 16, 2026 | 5.10 | 5.23 | 5.10 | 5.23 | 5.23 | -0.19% | 2,800 |
| Jul 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 10, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 8, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 7, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 2.75% | 1,600 |
| Jul 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 100 |
| Jul 2, 2026 | 5.07 | 5.25 | 5.07 | 5.25 | 5.25 | -0.19% | 1,700 |
| Jul 1, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | - | 4,000 |
| Jun 30, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jun 29, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | - | 5,000 |
| Jun 26, 2026 | 5.11 | 5.26 | 5.11 | 5.26 | 5.26 | 2.94% | 1,600 |
| Jun 25, 2026 | 5.27 | 5.29 | 5.11 | 5.11 | 5.11 | -0.39% | 11,000 |
| Jun 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.66% | 100 |
| Jun 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 200 |
| Jun 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 100 |
| Jun 19, 2026 | 5.26 | 5.29 | 5.26 | 5.27 | 5.27 | 1.35% | 7,100 |
| Jun 18, 2026 | 5.23 | 5.30 | 5.20 | 5.20 | 5.20 | -1.14% | 13,100 |
| Jun 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jun 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jun 15, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 1.15% | 1,800 |
| Jun 11, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | -1.52% | 500 |
| Jun 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jun 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jun 8, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 0.19% | 1,600 |
| Jun 5, 2026 | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | 2.13% | 2,000 |
| Jun 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.46% | 200 |
| Jun 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.20 | 5.29 | 5.29 | -0.94% | 1,000 |
| May 29, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | -1.11% | 1,200 |