Macay Holdings, Inc. (PSE:MACAY)
Philippines
· Delayed Price · Currency is PHP 6.06
0.00 (0.00%)
At close: Dec 3, 2025
Macay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.95 | 6.95 | 6.00 | 6.00 | 6.00 | -13.67% | 38,700 |
| Dec 4, 2025 | 6.06 | 6.95 | 6.06 | 6.95 | 6.95 | 14.69% | 10,300 |
| Dec 3, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 10,000 |
| Dec 2, 2025 | 6.06 | 6.07 | 6.06 | 6.06 | 6.06 | - | 31,200 |
| Dec 1, 2025 | 6.09 | 6.12 | 6.06 | 6.06 | 6.06 | -0.49% | 311,900 |
| Nov 28, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Nov 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -12.63% | 200 |
| Nov 26, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.07% | - |
| Nov 25, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 363 |
| Nov 24, 2025 | 6.11 | 6.98 | 6.11 | 6.98 | 6.98 | 29.84% | 30,492 |
| Nov 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 20, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 14, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 13, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 12, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 11, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 10, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 6, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Nov 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 30, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 29, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 3,146 |
| Oct 27, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 24, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 23, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -9.71% | 33,275 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 12.31% | 121 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.09% | 484 |
| Oct 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 8.49% | 484 |
| Sep 18, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 17, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 16, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 15, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 11, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 10, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 9, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 8, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -9.14% | 363 |
| Sep 3, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Sep 2, 2025 | 6.07 | 6.07 | 5.79 | 5.79 | 5.79 | -12.39% | 3,993 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53% | 363 |
| Aug 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.18% | 363 |
| Aug 28, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.13% | 121 |
| Aug 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 22, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 20, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 18, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.15% | 121 |
| Aug 15, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 14, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 13, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 12, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 7, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 6, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 4, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 12,100 |
| Aug 1, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Jul 31, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -0.26% | 7,139 |
| Jul 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 6,171 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 28, 2025 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | - | 9,680 |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 17, 2025 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -0.28% | 13,189 |
| Jul 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |