Macay Holdings, Inc. (PSE:MACAY)
Philippines
· Delayed Price · Currency is PHP 5.98
0.00 (0.00%)
At close: Apr 28, 2026
Macay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 21, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 20, 2026 | 6.12 | 6.12 | 5.73 | 5.98 | 5.98 | -2.29% | 900 |
| Apr 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 100 |
| Apr 16, 2026 | 5.72 | 6.12 | 5.72 | 6.12 | 6.12 | -1.29% | 1,600 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 13, 2026 | 5.78 | 6.20 | 5.78 | 6.20 | 6.20 | -3.73% | 27,900 |
| Apr 10, 2026 | 6.45 | 6.45 | 6.44 | 6.44 | 6.44 | -0.16% | 300 |
| Apr 8, 2026 | 6.94 | 6.94 | 6.00 | 6.45 | 6.45 | -7.19% | 7,000 |
| Apr 7, 2026 | 7.04 | 7.04 | 6.50 | 6.95 | 6.95 | 21.08% | 1,800 |
| Apr 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Mar 31, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Mar 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Mar 27, 2026 | 6.43 | 6.78 | 5.74 | 5.74 | 5.74 | -0.17% | 8,200 |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 200 |
| Mar 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 800 |
| Mar 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 100 |
| Mar 16, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | - | 700 |
| Mar 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.90% | 4,200 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 10, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 100 |
| Mar 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 6, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 1,500 |
| Mar 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Mar 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Feb 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Feb 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -3.05% | 1,000 |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 200 |
| Feb 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 2,900 |
| Feb 13, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 11, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 100 |
| Feb 10, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 700 |
| Feb 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 2,600 |
| Feb 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 4, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 3, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Feb 2, 2026 | 6.20 | 6.20 | 5.89 | 5.89 | 5.89 | -8.68% | 10,200 |
| Jan 30, 2026 | 6.00 | 6.45 | 5.88 | 6.45 | 6.45 | 7.50% | 10,600 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -6.25% | 1,900 |
| Jan 28, 2026 | 6.45 | 6.45 | 5.84 | 6.40 | 6.40 | -0.78% | 1,900 |
| Jan 27, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 7.50% | 1,800 |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,100 |
| Jan 22, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 8,800 |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 400 |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,800 |
| Jan 16, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 6,200 |
| Jan 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7,900 |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,500 |
| Jan 13, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | - | 25,500 |
| Jan 12, 2026 | 5.96 | 6.74 | 5.60 | 6.00 | 6.00 | -11.50% | 30,500 |
| Jan 9, 2026 | 6.85 | 6.85 | 6.78 | 6.78 | 6.78 | - | 2,300 |
| Jan 8, 2026 | 6.89 | 6.89 | 6.78 | 6.78 | 6.78 | 16.49% | 7,800 |
| Jan 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -16.74% | 100 |
| Jan 6, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Jan 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Jan 2, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Dec 29, 2025 | 6.60 | 6.99 | 6.60 | 6.99 | 6.99 | 7.54% | 200 |
| Dec 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Dec 23, 2025 | 6.39 | 6.50 | 6.39 | 6.50 | 6.50 | 1.72% | 600 |
| Dec 22, 2025 | 5.31 | 6.39 | 5.31 | 6.39 | 6.39 | -0.16% | 200 |
| Dec 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 2,600 |
| Dec 12, 2025 | 5.10 | 6.50 | 5.10 | 6.50 | 6.50 | 8.33% | 2,200 |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,200 |
| Dec 9, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 3,300 |
| 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 |