Mabuhay Vinyl Corporation (PSE:MVC)
Philippines · Delayed Price · Currency is PHP 5.22
0.00 (0.00%)
At close: Oct 27, 2026
Mabuhay Vinyl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 2,000 |
| Oct 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Oct 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Oct 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | 400 |
| Oct 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Oct 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Oct 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Oct 16, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -0.19% | 900 |
| Oct 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 100 |
| Oct 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 1,000 |
| Oct 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 8, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 6, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 5, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 200 |
| Oct 2, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 2.75% | 3,800 |
| Oct 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 200 |
| Sep 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 400 |
| Sep 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 500 |
| Sep 21, 2026 | 5.21 | 5.25 | 5.20 | 5.25 | 5.25 | - | 4,300 |
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 16, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 1,100 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 500 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 400 |
| Sep 9, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | - | 3,000 |
| Sep 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 7, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | - | 3,000 |
| Sep 4, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 13,500 |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 100 |
| Sep 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 200 |
| Sep 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Aug 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 200 |
| Aug 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Aug 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.09% | 200 |
| Aug 24, 2026 | 5.11 | 5.26 | 5.00 | 5.26 | 5.26 | -0.19% | 5,200 |
| Aug 20, 2026 | 5.26 | 5.27 | 5.11 | 5.27 | 5.27 | 0.19% | 74,600 |
| Aug 19, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.19% | 3,500 |
| Aug 18, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 0.19% | 9,500 |
| Aug 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 300 |