Macay Holdings Inc (MACAY)

MACAY
🏛️ 필리핀 →
6.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-23 5.42 5.42 5.42 5.42 0.0M
2021-12-21 5.42 5.42 5.42 5.42 0.0M
2021-12-16 5.41 5.41 5.41 5.41 0.0M
2021-12-09 6.00 6.00 6.00 6.00 0.0M
2021-11-29 6.28 6.28 6.28 6.28 0.0M
2021-11-24 6.64 6.64 6.28 6.28 0.0M
2021-11-19 6.30 6.30 6.30 6.30 0.0M
2021-11-18 6.30 6.30 6.30 6.30 0.0M
2021-11-17 6.33 6.33 6.33 6.33 0.0M
2021-11-11 6.40 6.40 6.40 6.40 0.0M
2021-11-10 6.50 6.50 6.50 6.50 0.0M
2021-11-09 6.50 6.50 6.50 6.50 0.0M
2021-11-08 6.30 6.30 6.30 6.30 0.0M
2021-11-05 6.30 6.30 6.30 6.30 0.0M
2021-11-04 6.32 6.32 6.30 6.30 0.0M
2021-11-03 6.31 6.31 6.31 6.31 0.0M
2021-11-02 6.35 6.80 6.31 6.80 0.0M
2021-10-29 6.35 6.35 6.35 6.35 0.0M
2021-10-28 6.36 6.70 6.36 6.70 0.0M
2021-10-26 6.70 6.70 6.70 6.70 0.0M
2021-10-25 6.50 6.50 6.33 6.33 0.0M
2021-10-22 6.56 6.56 6.56 6.56 0.0M
2021-10-19 7.00 7.00 7.00 7.00 0.0M
2021-10-18 7.00 7.00 7.00 7.00 0.0M
2021-10-13 6.32 6.50 6.32 6.50 0.0M
2021-10-08 6.34 6.34 6.34 6.34 0.0M
2021-10-07 7.05 7.05 7.00 7.00 0.0M
2021-10-06 6.28 7.00 6.28 7.00 0.0M
2021-10-05 6.24 6.24 6.24 6.24 0.0M
2021-09-20 6.51 7.00 6.20 7.00 0.0M
2021-09-14 7.89 7.89 7.69 7.69 0.0M
2021-09-13 7.88 7.88 7.88 7.88 0.0M
2021-09-10 7.30 7.30 7.30 7.30 0.0M
2021-09-06 6.40 6.40 6.40 6.40 0.0M
2021-09-02 6.35 6.54 6.35 6.54 0.0M
2021-08-26 7.90 7.90 7.90 7.90 0.0M
2021-08-25 7.69 7.98 7.69 7.98 0.0M
2021-08-20 6.60 7.01 6.60 7.00 0.0M
2021-08-16 6.02 6.02 6.00 6.00 0.0M
2021-08-13 5.28 5.28 5.18 5.18 0.0M
2021-08-12 7.20 7.23 7.20 7.23 0.0M
2021-08-11 7.23 7.23 7.23 7.23 0.0M
2021-08-03 7.20 7.22 7.20 7.22 0.0M
2021-07-29 7.20 7.20 7.20 7.20 0.2M
2021-07-22 7.98 7.98 7.20 7.20 0.0M
2021-07-21 7.58 7.58 7.58 7.58 0.0M
2021-07-19 7.59 7.59 7.59 7.59 0.0M
2021-07-15 7.59 7.99 7.59 7.59 0.0M
2021-07-13 7.59 7.59 7.59 7.59 0.0M
2021-07-12 7.99 7.99 7.55 7.99 0.0M
2021-07-09 7.55 7.99 7.55 7.99 0.0M
2021-07-07 7.96 7.96 7.55 7.55 0.0M
2021-07-06 7.55 7.55 7.55 7.55 0.0M
2021-07-01 7.54 7.54 7.54 7.54 0.0M
2021-06-30 7.44 7.93 7.44 7.92 0.0M
2021-06-28 7.50 7.50 7.50 7.50 0.0M
2021-06-25 7.48 7.48 7.48 7.48 0.0M
2021-06-24 7.41 8.10 7.41 7.99 0.0M
2021-06-23 7.39 8.00 7.39 7.41 0.0M
2021-06-21 8.10 8.10 8.10 8.10 0.0M
2021-06-18 7.66 8.20 7.66 8.20 0.0M
2021-06-14 7.24 7.24 7.24 7.24 0.0M
2021-06-08 7.21 7.67 7.20 7.20 0.0M
2021-06-07 7.35 7.65 7.34 7.65 0.0M
2021-06-03 7.26 7.65 7.26 7.65 0.0M
2021-06-02 7.65 7.65 7.20 7.64 0.0M
2021-05-26 7.21 7.65 7.21 7.65 0.0M
2021-05-21 7.21 7.65 7.21 7.65 0.0M
2021-05-19 7.21 7.67 7.21 7.67 0.0M
2021-05-14 7.21 7.73 7.21 7.73 0.0M
2021-05-10 7.21 7.73 7.21 7.73 0.0M
2021-05-03 7.25 7.76 7.24 7.76 0.0M
2021-04-30 7.16 7.78 7.16 7.78 0.0M
2021-04-26 7.39 7.80 7.10 7.80 0.0M
2021-04-21 7.35 7.35 7.35 7.35 0.0M
2021-04-19 7.83 7.83 7.34 7.83 0.0M
2021-04-16 7.83 7.83 7.83 7.83 0.0M
2021-04-15 7.82 7.82 7.82 7.82 0.0M
2021-04-13 7.83 7.83 7.30 7.81 0.0M
2021-04-08 7.84 7.84 7.28 7.84 0.0M
2021-04-07 7.85 7.85 7.27 7.85 0.0M
2021-04-06 7.27 7.85 7.27 7.85 0.0M
2021-04-05 7.83 7.83 7.23 7.83 0.0M
2021-03-31 7.87 7.87 7.16 7.85 0.0M
2021-03-30 7.89 7.89 7.89 7.89 0.0M
2021-03-29 7.15 7.80 7.15 7.16 0.0M
2021-03-26 7.01 7.65 7.00 7.64 0.0M
2021-03-23 7.97 7.97 7.02 7.91 0.0M
2021-03-22 7.00 7.70 7.00 7.60 0.0M
2021-03-18 7.96 7.96 7.94 7.94 0.0M
2021-03-17 6.37 7.70 6.30 7.70 0.0M
2021-03-16 7.41 7.99 7.30 7.99 0.0M
2021-03-15 7.50 8.14 7.41 7.99 0.0M
2021-03-12 8.00 8.14 8.00 8.00 0.0M
2021-03-11 7.81 8.15 7.81 8.14 0.0M
2021-03-10 8.15 8.15 7.50 8.15 0.0M
2021-03-08 7.51 8.18 7.41 8.18 0.0M
2021-03-04 7.48 8.20 7.48 8.19 0.0M
2021-03-03 8.29 8.29 7.50 8.20 0.0M
2021-03-02 7.88 8.39 7.50 7.99 0.0M
2021-03-01 7.88 7.88 7.42 7.88 0.0M
2021-02-26 7.90 7.90 7.41 7.90 0.0M
2021-02-24 7.41 8.09 7.41 7.41 0.0M
2021-02-22 7.41 8.09 7.41 8.09 0.0M
2021-02-19 7.80 8.09 7.80 8.09 0.0M
2021-02-17 7.81 8.13 7.80 8.13 0.0M
2021-02-11 7.81 8.14 7.80 8.14 0.0M
2021-02-10 7.80 8.16 7.80 8.16 0.0M
2021-02-08 8.18 8.18 7.89 7.90 0.0M
2021-02-05 8.18 8.18 8.18 8.18 0.0M
2021-02-02 7.64 8.22 7.64 8.22 0.0M
2021-02-01 8.23 8.23 8.23 8.23 0.0M
2021-01-22 7.87 8.32 7.73 8.32 0.0M
2021-01-21 7.88 8.31 7.88 8.30 0.0M
2021-01-15 8.37 8.40 7.74 8.34 0.0M
2021-01-14 7.81 8.39 7.81 8.00 0.0M
2021-01-13 8.45 8.45 8.45 8.45 0.0M
2021-01-12 8.50 8.50 8.45 8.45 0.0M
2021-01-11 8.00 8.05 7.68 8.05 0.0M
2021-01-08 8.01 8.05 8.00 8.00 0.0M
2021-01-07 8.39 8.39 8.38 8.38 0.0M
2021-01-06 8.04 8.39 8.00 8.39 0.0M
2021-01-05 8.03 8.04 8.03 8.04 0.0M
2021-01-04 8.31 8.85 8.03 8.03 0.0M