MJC Investments Corporation (PSE:MJIC)
Philippines
· Delayed Price · Currency is PHP 1.000
0.00 (0.00%)
At close: May 18, 2023
MJC Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 17, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 16, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 15, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 12, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 11, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 10, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 9, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 8, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| May 5, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 4, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 3, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 8,000 |
| May 2, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 28, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 27, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 26, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 22,000 |
| Apr 25, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 24, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 20, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 19, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 18, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 17, 2023 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | 22,000 |
| Apr 14, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 13, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 12, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 11, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 5, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 4, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 3, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 31, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 30, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 29, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 28, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 27, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 24, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 23, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 22, 2023 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -13.60% | 16,000 |
| Mar 21, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 20, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 17, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 16, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 15, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 14, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 13, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 10, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 9, 2023 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 22.55% | 2,000 |
| Mar 8, 2023 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -15.70% | 20,000 |
| Mar 7, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 6, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 3, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 2, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 1, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 28, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 27, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 23, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 22, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 21, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 20, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 17, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 16, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 15, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 14, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 13, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 10, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 9, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 8, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 7, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 6, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 3, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 2, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 1, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 31, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 30, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 20,000 |
| Jan 27, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 26, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 25, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 24, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 23, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 5,000 |
| Jan 20, 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 19, 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 18, 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 17, 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 16, 2023 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -11.02% | 9,000 |
| Jan 13, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 12, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 11, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 10, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 14.41% | 1,000 |
| Jan 9, 2023 | 1.28 | 1.28 | 1.11 | 1.11 | 1.11 | - | 18,000 |
| Jan 6, 2023 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -14.62% | 20,000 |
| Jan 5, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 4, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 3, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 29, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 28, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 27, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 23, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 22, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 21, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 20, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 19, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |