MA Stock Price History - Manila Mining Corporation "A"
Best Day
₱0.00840
April 22, 2025
Worst Day
₱0.00290
January 27, 2025
Average Volume
83.5M
Daily Average
Most Traded
1,070.0M
June 18, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | ₱0.00520 | ₱0.00520 | ₱0.00510 | 32,000,000 | ₱165,700.00 | 0.00 | 0.00% |
| Jul 28, 2025 | ₱0.00520 | ₱0.00530 | ₱0.00510 | 15,000,000 | ₱78,000.00 | -0.00 | -1.89% |
| Jul 25, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00520 | 11,000,000 | ₱58,300.00 | +0.00 | +1.92% |
| Jul 24, 2025 | ₱0.00520 | ₱0.00560 | ₱0.00510 | 74,000,000 | ₱386,400.00 | -0.00 | -7.14% |
| Jul 23, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00550 | 39,000,000 | ₱217,400.00 | 0.00 | 0.00% |
| Jul 22, 2025 | ₱0.00560 | ₱0.00570 | ₱0.00540 | 149,000,000 | ₱811,800.00 | +0.00 | +5.66% |
| Jul 21, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00520 | 13,000,000 | ₱68,400.00 | 0.00 | 0.00% |
| Jul 18, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00520 | 34,000,000 | ₱179,900.00 | 0.00 | 0.00% |
| Jul 17, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00530 | 20,000,000 | ₱106,000.00 | 0.00 | 0.00% |
| Jul 16, 2025 | ₱0.00530 | ₱0.00540 | ₱0.00530 | 10,000,000 | ₱53,300.00 | -0.00 | -1.85% |
| Jul 15, 2025 | ₱0.00540 | ₱0.00550 | ₱0.00510 | 50,000,000 | ₱265,800.00 | -0.00 | -1.82% |
| Jul 14, 2025 | ₱0.00550 | ₱0.00560 | ₱0.00520 | 98,000,000 | ₱534,400.00 | +0.00 | +1.85% |
| Jul 11, 2025 | ₱0.00540 | ₱0.00570 | ₱0.00520 | 48,000,000 | ₱264,500.00 | +0.00 | +3.85% |
| Jul 10, 2025 | ₱0.00520 | ₱0.00520 | ₱0.00520 | 13,000,000 | ₱67,600.00 | 0.00 | 0.00% |
| Jul 09, 2025 | ₱0.00520 | ₱0.00530 | ₱0.00510 | 24,000,000 | ₱123,000.00 | -0.00 | -1.89% |
| Jul 08, 2025 | ₱0.00530 | ₱0.00540 | ₱0.00500 | 145,000,000 | ₱746,700.00 | -0.00 | -1.85% |
| Jul 07, 2025 | ₱0.00540 | ₱0.00540 | ₱0.00530 | 16,000,000 | ₱85,200.00 | +0.00 | +1.89% |
| Jul 04, 2025 | ₱0.00530 | ₱0.00540 | ₱0.00530 | 33,000,000 | ₱175,200.00 | 0.00 | 0.00% |
| Jul 03, 2025 | ₱0.00530 | ₱0.00550 | ₱0.00530 | 67,000,000 | ₱362,800.00 | -0.00 | -3.64% |
| Jul 02, 2025 | ₱0.00550 | ₱0.00560 | ₱0.00550 | 40,000,000 | ₱220,200.00 | -0.00 | -1.79% |
| Jul 01, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00550 | 75,000,000 | ₱414,000.00 | 0.00 | 0.00% |
| Jun 30, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00540 | 93,000,000 | ₱508,600.00 | -0.00 | -1.75% |
| Jun 27, 2025 | ₱0.00570 | ₱0.00580 | ₱0.00550 | 59,000,000 | ₱329,200.00 | -0.00 | -1.72% |
| Jun 26, 2025 | ₱0.00580 | ₱0.00590 | ₱0.00570 | 18,000,000 | ₱103,400.00 | -0.00 | -1.69% |
| Jun 25, 2025 | ₱0.00590 | ₱0.00590 | ₱0.00570 | 21,000,000 | ₱123,100.00 | 0.00 | 0.00% |
| Jun 24, 2025 | ₱0.00590 | ₱0.00590 | ₱0.00560 | 175,000,000 | ₱1,014,200.00 | -0.00 | -4.84% |
| Jun 23, 2025 | ₱0.00620 | ₱0.00620 | ₱0.00580 | 60,000,000 | ₱352,900.00 | +0.00 | +1.64% |
| Jun 20, 2025 | ₱0.00610 | ₱0.00670 | ₱0.00610 | 125,000,000 | ₱777,800.00 | -0.00 | -6.15% |
| Jun 19, 2025 | ₱0.00650 | ₱0.00690 | ₱0.00650 | 156,000,000 | ₱1,037,000.00 | -0.00 | -1.52% |
| Jun 18, 2025 | ₱0.00660 | ₱0.00750 | ₱0.00650 | 1,070,000,000 | ₱7,634,500.00 | -0.00 | -2.94% |
| Jun 17, 2025 | ₱0.00680 | ₱0.00730 | ₱0.00550 | 818,000,000 | ₱5,455,100.00 | +0.00 | +19.30% |
| Jun 16, 2025 | ₱0.00570 | ₱0.00580 | ₱0.00550 | 303,000,000 | ₱1,706,400.00 | +0.00 | +3.64% |
| Jun 13, 2025 | ₱0.00550 | ₱0.00560 | ₱0.00540 | 91,000,000 | ₱499,600.00 | +0.00 | +5.77% |
| Jun 11, 2025 | ₱0.00520 | ₱0.00540 | ₱0.00520 | 94,000,000 | ₱496,000.00 | 0.00 | 0.00% |
| Jun 10, 2025 | ₱0.00520 | ₱0.00530 | ₱0.00520 | 3,000,000 | ₱15,600.00 | -0.00 | -1.89% |
| Jun 09, 2025 | ₱0.00530 | ₱0.00550 | ₱0.00520 | 39,000,000 | ₱202,900.00 | 0.00 | 0.00% |
| Jun 05, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00530 | 24,000,000 | ₱128,400.00 | -0.00 | -3.64% |
| Jun 04, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00540 | 39,000,000 | ₱213,900.00 | 0.00 | 0.00% |
| Jun 03, 2025 | ₱0.00550 | ₱0.00580 | ₱0.00540 | 181,000,000 | ₱1,016,700.00 | 0.00 | 0.00% |
| Jun 02, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00550 | 62,000,000 | ₱341,000.00 | 0.00 | 0.00% |
| May 30, 2025 | ₱0.00550 | ₱0.00570 | ₱0.00550 | 167,000,000 | ₱932,100.00 | -0.00 | -1.79% |
| May 29, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00540 | 2,000,000 | ₱11,000.00 | +0.00 | +1.82% |
| May 28, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00540 | 53,000,000 | ₱291,300.00 | +0.00 | +1.85% |
| May 27, 2025 | ₱0.00540 | ₱0.00570 | ₱0.00540 | 37,000,000 | ₱203,300.00 | -0.00 | -1.82% |
| May 26, 2025 | ₱0.00550 | ₱0.00550 | ₱0.00520 | 41,000,000 | ₱218,200.00 | +0.00 | +5.77% |
| May 23, 2025 | ₱0.00520 | ₱0.00540 | ₱0.00520 | 321,000,000 | ₱1,670,900.00 | -0.00 | -3.70% |
| May 22, 2025 | ₱0.00540 | ₱0.00560 | ₱0.00520 | 47,000,000 | ₱248,600.00 | -0.00 | -3.57% |
| May 21, 2025 | ₱0.00560 | ₱0.00590 | ₱0.00540 | 46,000,000 | ₱256,800.00 | +0.00 | +3.70% |
| May 20, 2025 | ₱0.00540 | ₱0.00580 | ₱0.00540 | 135,000,000 | ₱747,100.00 | -0.00 | -6.90% |
| May 19, 2025 | ₱0.00580 | ₱0.00590 | ₱0.00570 | 83,000,000 | ₱483,100.00 | 0.00 | 0.00% |
| May 16, 2025 | ₱0.00580 | ₱0.00600 | ₱0.00570 | 31,000,000 | ₱180,000.00 | -0.00 | -3.33% |
| May 15, 2025 | ₱0.00600 | ₱0.00610 | ₱0.00590 | 79,000,000 | ₱474,700.00 | -0.00 | -1.64% |
| May 14, 2025 | ₱0.00610 | ₱0.00680 | ₱0.00610 | 65,000,000 | ₱428,500.00 | -0.00 | -1.61% |
| May 13, 2025 | ₱0.00620 | ₱0.00640 | ₱0.00600 | 126,000,000 | ₱772,700.00 | -0.00 | -6.06% |
| May 09, 2025 | ₱0.00660 | ₱0.00690 | ₱0.00650 | 46,000,000 | ₱306,100.00 | -0.00 | -4.35% |
| May 08, 2025 | ₱0.00690 | ₱0.00720 | ₱0.00680 | 33,000,000 | ₱227,700.00 | -0.00 | -2.82% |
| May 07, 2025 | ₱0.00710 | ₱0.00750 | ₱0.00700 | 61,000,000 | ₱440,400.00 | +0.00 | +1.43% |
| May 06, 2025 | ₱0.00700 | ₱0.00730 | ₱0.00700 | 86,000,000 | ₱609,500.00 | 0.00 | 0.00% |
| May 05, 2025 | ₱0.00700 | ₱0.00750 | ₱0.00680 | 53,000,000 | ₱373,600.00 | +0.00 | +2.94% |
| May 02, 2025 | ₱0.00680 | ₱0.00730 | ₱0.00680 | 77,000,000 | ₱540,700.00 | -0.00 | -9.33% |
| Apr 30, 2025 | ₱0.00750 | ₱0.00770 | ₱0.00740 | 38,000,000 | ₱286,500.00 | -0.00 | -1.32% |
| Apr 29, 2025 | ₱0.00760 | ₱0.00780 | ₱0.00750 | 24,000,000 | ₱181,800.00 | +0.00 | +1.33% |
| Apr 28, 2025 | ₱0.00750 | ₱0.00820 | ₱0.00740 | 62,000,000 | ₱467,000.00 | -0.00 | -8.54% |
| Apr 25, 2025 | ₱0.00820 | ₱0.00830 | ₱0.00760 | 27,000,000 | ₱216,100.00 | 0.00 | 0.00% |
| Apr 24, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00790 | 20,000,000 | ₱162,400.00 | +0.00 | +3.80% |
| Apr 23, 2025 | ₱0.00790 | ₱0.00840 | ₱0.00770 | 63,000,000 | ₱505,200.00 | -0.00 | -5.95% |
| Apr 22, 2025 | ₱0.00840 | ₱0.00840 | ₱0.00820 | 64,000,000 | ₱537,100.00 | +0.00 | +2.44% |
| Apr 21, 2025 | ₱0.00820 | ₱0.00840 | ₱0.00770 | 245,000,000 | ₱2,000,700.00 | +0.00 | +9.33% |
| Apr 16, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00720 | 114,000,000 | ₱839,800.00 | +0.00 | +1.35% |
| Apr 15, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00710 | 25,000,000 | ₱181,900.00 | 0.00 | 0.00% |
| Apr 14, 2025 | ₱0.00740 | ₱0.00760 | ₱0.00730 | 16,000,000 | ₱118,600.00 | -0.00 | -1.33% |
| Apr 11, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00720 | 77,000,000 | ₱581,500.00 | +0.00 | +4.17% |
| Apr 10, 2025 | ₱0.00720 | ₱0.00750 | ₱0.00720 | 167,000,000 | ₱1,219,400.00 | +0.00 | +2.86% |
| Apr 08, 2025 | ₱0.00700 | ₱0.00720 | ₱0.00650 | 128,000,000 | ₱893,500.00 | +0.00 | +2.94% |
| Apr 07, 2025 | ₱0.00680 | ₱0.00760 | ₱0.00650 | 464,000,000 | ₱3,308,800.00 | -0.00 | -16.05% |
| Apr 04, 2025 | ₱0.00810 | ₱0.00830 | ₱0.00790 | 147,000,000 | ₱1,189,000.00 | -0.00 | -1.22% |
| Apr 03, 2025 | ₱0.00820 | ₱0.00850 | ₱0.00810 | 174,000,000 | ₱1,430,900.00 | -0.00 | -1.20% |
| Apr 02, 2025 | ₱0.00830 | ₱0.00880 | ₱0.00830 | 424,000,000 | ₱3,642,100.00 | -0.00 | -1.19% |
| Mar 31, 2025 | ₱0.00840 | ₱0.00850 | ₱0.00750 | 474,000,000 | ₱3,846,800.00 | +0.00 | +12.00% |
| Mar 28, 2025 | ₱0.00750 | ₱0.00800 | ₱0.00670 | 986,000,000 | ₱7,256,200.00 | +0.00 | +19.05% |
| Mar 27, 2025 | ₱0.00630 | ₱0.00650 | ₱0.00620 | 51,000,000 | ₱323,100.00 | 0.00 | 0.00% |
| Mar 26, 2025 | ₱0.00630 | ₱0.00640 | ₱0.00590 | 558,000,000 | ₱3,505,500.00 | +0.00 | +6.78% |
| Mar 25, 2025 | ₱0.00590 | ₱0.00600 | ₱0.00570 | 60,000,000 | ₱350,800.00 | 0.00 | 0.00% |
| Mar 24, 2025 | ₱0.00590 | ₱0.00630 | ₱0.00590 | 139,000,000 | ₱845,100.00 | -0.00 | -4.84% |
| Mar 21, 2025 | ₱0.00620 | ₱0.00630 | ₱0.00540 | 555,000,000 | ₱3,302,700.00 | +0.00 | +10.71% |
| Mar 20, 2025 | ₱0.00560 | ₱0.00560 | ₱0.00520 | 348,000,000 | ₱1,904,500.00 | +0.00 | +5.66% |
| Mar 19, 2025 | ₱0.00530 | ₱0.00530 | ₱0.00500 | 31,000,000 | ₱162,300.00 | +0.00 | +3.92% |
| Mar 18, 2025 | ₱0.00510 | ₱0.00530 | ₱0.00500 | 166,000,000 | ₱855,400.00 | -0.00 | -3.77% |
| Mar 17, 2025 | ₱0.00530 | ₱0.00540 | ₱0.00460 | 677,000,000 | ₱3,491,900.00 | +0.00 | +15.22% |
| Mar 14, 2025 | ₱0.00460 | ₱0.00500 | ₱0.00440 | 154,000,000 | ₱736,000.00 | +0.00 | +4.55% |
| Mar 13, 2025 | ₱0.00440 | ₱0.00440 | ₱0.00430 | 34,000,000 | ₱148,500.00 | +0.00 | +2.33% |
| Mar 12, 2025 | ₱0.00430 | ₱0.00460 | ₱0.00430 | 81,000,000 | ₱360,800.00 | -0.00 | -6.52% |
| Mar 11, 2025 | ₱0.00460 | ₱0.00490 | ₱0.00460 | 47,000,000 | ₱223,300.00 | -0.00 | -6.12% |
| Mar 10, 2025 | ₱0.00490 | ₱0.00500 | ₱0.00470 | 4,000,000 | ₱19,700.00 | +0.00 | +4.26% |
| Mar 07, 2025 | ₱0.00470 | ₱0.00490 | ₱0.00460 | 26,000,000 | ₱121,900.00 | -0.00 | -4.08% |
| Mar 06, 2025 | ₱0.00490 | ₱0.00510 | ₱0.00480 | 168,000,000 | ₱838,600.00 | 0.00 | 0.00% |
| Mar 05, 2025 | ₱0.00490 | ₱0.00520 | ₱0.00490 | 147,000,000 | ₱727,900.00 | 0.00 | 0.00% |
| Mar 04, 2025 | ₱0.00490 | ₱0.00500 | ₱0.00420 | 313,000,000 | ₱1,490,300.00 | +0.00 | +11.36% |
| Mar 03, 2025 | ₱0.00440 | ₱0.00440 | ₱0.00420 | 13,000,000 | ₱56,400.00 | +0.00 | +4.76% |
| Feb 28, 2025 | ₱0.00420 | ₱0.00440 | ₱0.00420 | 136,000,000 | ₱586,500.00 | -0.00 | -6.67% |
| Feb 27, 2025 | ₱0.00450 | ₱0.00480 | ₱0.00450 | 159,000,000 | ₱723,100.00 | -0.00 | -4.26% |
| Feb 26, 2025 | ₱0.00470 | ₱0.00480 | ₱0.00470 | 67,000,000 | ₱318,300.00 | 0.00 | 0.00% |
| Feb 25, 2025 | ₱0.00470 | ₱0.00540 | ₱0.00470 | 157,000,000 | ₱773,000.00 | -0.00 | -2.08% |
| Feb 24, 2025 | ₱0.00480 | ₱0.00510 | ₱0.00480 | 356,000,000 | ₱1,712,800.00 | -0.00 | -2.04% |
| Feb 21, 2025 | ₱0.00490 | ₱0.00520 | ₱0.00450 | 391,000,000 | ₱1,877,200.00 | -0.00 | -3.92% |
| Feb 20, 2025 | ₱0.00510 | ₱0.00560 | ₱0.00480 | 347,000,000 | ₱1,834,700.00 | 0.00 | 0.00% |
| Feb 19, 2025 | ₱0.00510 | ₱0.00520 | ₱0.00430 | 635,000,000 | ₱3,162,700.00 | +0.00 | +15.91% |
| Feb 18, 2025 | ₱0.00440 | ₱0.00460 | ₱0.00430 | 328,000,000 | ₱1,481,800.00 | +0.00 | +4.76% |
| Feb 17, 2025 | ₱0.00420 | ₱0.00450 | ₱0.00340 | 468,000,000 | ₱1,927,400.00 | +0.00 | +23.53% |
| Feb 14, 2025 | ₱0.00340 | ₱0.00350 | ₱0.00340 | 54,000,000 | ₱186,200.00 | 0.00 | 0.00% |
| Feb 13, 2025 | ₱0.00340 | ₱0.00350 | ₱0.00320 | 190,000,000 | ₱645,700.00 | +0.00 | +6.25% |
| Feb 12, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 15,000,000 | ₱48,000.00 | +0.00 | +3.23% |
| Feb 11, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0.00 | 0.00 | 0.00% |
| Feb 10, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0.00 | 0.00 | 0.00% |
| Feb 07, 2025 | ₱0.00310 | ₱0.00320 | ₱0.00310 | 7,000,000 | ₱21,700.00 | -0.00 | -3.13% |
| Feb 06, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 36,000,000 | ₱115,200.00 | +0.00 | +3.23% |
| Feb 05, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0.00 | 0.00 | 0.00% |
| Feb 04, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 1,000,000 | ₱3,100.00 | 0.00 | 0.00% |
| Feb 03, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jan 31, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 34,000,000 | ₱105,400.00 | 0.00 | 0.00% |
| Jan 30, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00300 | 21,000,000 | ₱65,100.00 | +0.00 | +3.33% |
| Jan 28, 2025 | ₱0.00300 | ₱0.00300 | ₱0.00290 | 5,000,000 | ₱15,000.00 | +0.00 | +3.45% |
| Jan 27, 2025 | ₱0.00290 | ₱0.00290 | ₱0.00290 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jan 24, 2025 | ₱0.00290 | ₱0.00320 | ₱0.00280 | 113,000,000 | ₱336,900.00 | -0.00 | -9.38% |
| Jan 23, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 98,000,000 | ₱313,600.00 | 0.00 | 0.00% |
| Jan 22, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 1,000,000 | ₱3,200.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱0.00320 | ₱0.00330 | ₱0.00320 | 2,000,000 | ₱6,400.00 | -0.00 | -3.03% |
| Jan 20, 2025 | ₱0.00330 | ₱0.00330 | ₱0.00320 | 1,000,000 | ₱3,300.00 | +0.00 | +3.12% |
| Jan 17, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jan 16, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jan 15, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 12,000,000 | ₱38,000.00 | 0.00 | 0.00% |
| Jan 14, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 1,000,000 | ₱3,200.00 | 0.00 | 0.00% |
| Jan 13, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 14,000,000 | ₱44,800.00 | 0.00 | 0.00% |
| Jan 10, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 25,000,000 | ₱80,000.00 | +0.00 | +6.67% |
| Jan 09, 2025 | ₱0.00300 | ₱0.00320 | ₱0.00300 | 19,000,000 | ₱58,300.00 | -0.00 | -6.25% |
| Jan 08, 2025 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 24,000,000 | ₱76,800.00 | +0.00 | +3.23% |
| Jan 07, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00300 | 1,000,000 | ₱3,100.00 | +0.00 | +3.33% |
| Jan 06, 2025 | ₱0.00300 | ₱0.00320 | ₱0.00300 | 40,000,000 | ₱122,100.00 | -0.00 | -3.23% |
| Jan 03, 2025 | ₱0.00310 | ₱0.00310 | ₱0.00300 | 1,000,000 | ₱3,100.00 | +0.00 | +3.33% |
| Jan 02, 2025 | ₱0.00300 | ₱0.00310 | ₱0.00300 | 10,000,000 | ₱30,900.00 | 0.00 | 0.00% |
| Dec 27, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 1,000,000 | ₱3,000.00 | -0.00 | -3.23% |
| Dec 26, 2024 | ₱0.00310 | ₱0.00310 | ₱0.00300 | 8,000,000 | ₱24,100.00 | +0.00 | +3.33% |
| Dec 23, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 7,000,000 | ₱21,000.00 | 0.00 | 0.00% |
| Dec 20, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 7,000,000 | ₱21,000.00 | 0.00 | 0.00% |
| Dec 19, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 1,000,000 | ₱3,000.00 | 0.00 | 0.00% |
| Dec 18, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 17, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 12,000,000 | ₱36,000.00 | 0.00 | 0.00% |
| Dec 16, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 1,000,000 | ₱3,000.00 | 0.00 | 0.00% |
| Dec 13, 2024 | ₱0.00300 | ₱0.00310 | ₱0.00300 | 3,000,000 | ₱9,100.00 | 0.00 | 0.00% |
| Dec 12, 2024 | ₱0.00300 | ₱0.00300 | ₱0.00300 | 38,000,000 | ₱114,000.00 | 0.00 | 0.00% |
| Dec 11, 2024 | ₱0.00300 | ₱0.00310 | ₱0.00300 | 54,000,000 | ₱162,100.00 | -0.00 | -3.23% |
| Dec 10, 2024 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 09, 2024 | ₱0.00310 | ₱0.00320 | ₱0.00310 | 2,000,000 | ₱6,200.00 | -0.00 | -3.13% |
| Dec 06, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 15,000,000 | ₱48,000.00 | +0.00 | +3.23% |
| Dec 05, 2024 | ₱0.00310 | ₱0.00320 | ₱0.00310 | 34,000,000 | ₱105,400.00 | -0.00 | -3.13% |
| Dec 04, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 2,000,000 | ₱6,400.00 | 0.00 | 0.00% |
| Dec 03, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00300 | 7,000,000 | ₱22,400.00 | +0.00 | +6.67% |
| Dec 02, 2024 | ₱0.00300 | ₱0.00320 | ₱0.00300 | 27,000,000 | ₱81,700.00 | -0.00 | -6.25% |
| Nov 29, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 27, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 12,000,000 | ₱38,400.00 | 0.00 | 0.00% |
| Nov 26, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 4,000,000 | ₱12,800.00 | +0.00 | +3.23% |
| Nov 25, 2024 | ₱0.00310 | ₱0.00330 | ₱0.00290 | 39,000,000 | ₱122,400.00 | +0.00 | +6.90% |
| Nov 22, 2024 | ₱0.00290 | ₱0.00320 | ₱0.00290 | 59,000,000 | ₱179,000.00 | -0.00 | -6.45% |
| Nov 21, 2024 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 214,000,000 | ₱663,400.00 | 0.00 | 0.00% |
| Nov 20, 2024 | ₱0.00310 | ₱0.00330 | ₱0.00310 | 175,000,000 | ₱554,000.00 | -0.00 | -3.13% |
| Nov 19, 2024 | ₱0.00320 | ₱0.00340 | ₱0.00310 | 84,000,000 | ₱267,600.00 | -0.00 | -5.88% |
| Nov 18, 2024 | ₱0.00340 | ₱0.00340 | ₱0.00340 | 2,000,000 | ₱6,800.00 | 0.00 | 0.00% |
| Nov 15, 2024 | ₱0.00340 | ₱0.00340 | ₱0.00340 | 1,000,000 | ₱3,400.00 | 0.00 | 0.00% |
| Nov 14, 2024 | ₱0.00340 | ₱0.00340 | ₱0.00310 | 52,000,000 | ₱165,600.00 | 0.00 | 0.00% |
| Nov 13, 2024 | ₱0.00340 | ₱0.00350 | ₱0.00340 | 63,000,000 | ₱214,200.00 | -0.00 | -2.86% |
| Nov 12, 2024 | ₱0.00350 | ₱0.00370 | ₱0.00350 | 84,000,000 | ₱308,400.00 | -0.00 | -2.78% |
| Nov 11, 2024 | ₱0.00360 | ₱0.00360 | ₱0.00340 | 46,000,000 | ₱158,700.00 | +0.00 | +2.86% |
| Nov 08, 2024 | ₱0.00350 | ₱0.00350 | ₱0.00350 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 07, 2024 | ₱0.00350 | ₱0.00360 | ₱0.00350 | 3,000,000 | ₱10,600.00 | 0.00 | 0.00% |
| Nov 06, 2024 | ₱0.00350 | ₱0.00370 | ₱0.00350 | 46,000,000 | ₱162,100.00 | -0.00 | -2.78% |
| Nov 05, 2024 | ₱0.00360 | ₱0.00370 | ₱0.00360 | 21,000,000 | ₱75,600.00 | -0.00 | -2.70% |
| Nov 04, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00370 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 31, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00370 | 1,000,000 | ₱3,700.00 | 0.00 | 0.00% |
| Oct 30, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00370 | 1,000,000 | ₱3,700.00 | 0.00 | 0.00% |
| Oct 29, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00370 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 28, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00370 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 25, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00370 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 24, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00370 | 6,000,000 | ₱22,200.00 | 0.00 | 0.00% |
| Oct 23, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00360 | 23,000,000 | ₱83,500.00 | 0.00 | 0.00% |
| Oct 22, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00370 | 8,000,000 | ₱29,600.00 | 0.00 | 0.00% |
| Oct 21, 2024 | ₱0.00370 | ₱0.00380 | ₱0.00370 | 44,000,000 | ₱165,200.00 | -0.00 | -2.63% |
| Oct 18, 2024 | ₱0.00380 | ₱0.00380 | ₱0.00370 | 63,000,000 | ₱233,400.00 | +0.00 | +2.70% |
| Oct 17, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00360 | 27,000,000 | ₱99,600.00 | 0.00 | 0.00% |
| Oct 16, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00360 | 4,000,000 | ₱14,600.00 | +0.00 | +2.78% |
| Oct 15, 2024 | ₱0.00360 | ₱0.00360 | ₱0.00360 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 14, 2024 | ₱0.00360 | ₱0.00370 | ₱0.00360 | 27,000,000 | ₱97,400.00 | -0.00 | -2.70% |
| Oct 11, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00370 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 10, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00360 | 27,000,000 | ₱97,300.00 | 0.00 | 0.00% |
| Oct 09, 2024 | ₱0.00370 | ₱0.00380 | ₱0.00370 | 19,000,000 | ₱70,700.00 | 0.00 | 0.00% |
| Oct 08, 2024 | ₱0.00370 | ₱0.00400 | ₱0.00370 | 12,000,000 | ₱45,200.00 | -0.00 | -7.50% |
| Oct 07, 2024 | ₱0.00400 | ₱0.00430 | ₱0.00380 | 129,000,000 | ₱508,200.00 | +0.00 | +5.26% |
| Oct 04, 2024 | ₱0.00380 | ₱0.00390 | ₱0.00380 | 61,000,000 | ₱231,900.00 | 0.00 | 0.00% |
| Oct 03, 2024 | ₱0.00380 | ₱0.00380 | ₱0.00360 | 68,000,000 | ₱254,600.00 | +0.00 | +2.70% |
| Oct 02, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00350 | 196,000,000 | ₱708,500.00 | +0.00 | +5.71% |
| Oct 01, 2024 | ₱0.00350 | ₱0.00350 | ₱0.00330 | 19,000,000 | ₱63,300.00 | +0.00 | +2.94% |
| Sep 30, 2024 | ₱0.00340 | ₱0.00350 | ₱0.00340 | 10,000,000 | ₱34,900.00 | -0.00 | -2.86% |
| Sep 27, 2024 | ₱0.00350 | ₱0.00360 | ₱0.00320 | 182,000,000 | ₱621,000.00 | +0.00 | +9.38% |
| Sep 26, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 135,000,000 | ₱434,000.00 | 0.00 | 0.00% |
| Sep 25, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00310 | 29,000,000 | ₱92,800.00 | +0.00 | +3.23% |
| Sep 24, 2024 | ₱0.00310 | ₱0.00310 | ₱0.00310 | 51,000,000 | ₱158,100.00 | 0.00 | 0.00% |
| Sep 23, 2024 | ₱0.00310 | ₱0.00330 | ₱0.00310 | 62,000,000 | ₱195,400.00 | -0.00 | -3.13% |
| Sep 20, 2024 | ₱0.00320 | ₱0.00330 | ₱0.00320 | 20,000,000 | ₱64,500.00 | 0.00 | 0.00% |
| Sep 19, 2024 | ₱0.00320 | ₱0.00320 | ₱0.00320 | 3,000,000 | ₱9,600.00 | 0.00 | 0.00% |
| Sep 18, 2024 | ₱0.00320 | ₱0.00330 | ₱0.00320 | 131,000,000 | ₱422,900.00 | +0.00 | +3.23% |
| Sep 17, 2024 | ₱0.00310 | ₱0.00330 | ₱0.00310 | 117,000,000 | ₱371,200.00 | -0.00 | -6.06% |
| Sep 16, 2024 | ₱0.00330 | ₱0.00340 | ₱0.00330 | 36,000,000 | ₱120,200.00 | 0.00 | 0.00% |
| Sep 13, 2024 | ₱0.00330 | ₱0.00340 | ₱0.00330 | 26,000,000 | ₱85,900.00 | 0.00 | 0.00% |
| Sep 12, 2024 | ₱0.00330 | ₱0.00350 | ₱0.00330 | 17,000,000 | ₱57,400.00 | -0.00 | -2.94% |
| Sep 11, 2024 | ₱0.00340 | ₱0.00360 | ₱0.00330 | 103,000,000 | ₱341,700.00 | +0.00 | +3.03% |
| Sep 10, 2024 | ₱0.00330 | ₱0.00350 | ₱0.00330 | 49,000,000 | ₱166,900.00 | -0.00 | -5.71% |
| Sep 09, 2024 | ₱0.00350 | ₱0.00350 | ₱0.00350 | 0 | ₱0.00 | 0.00 | 0.00% |
| Sep 06, 2024 | ₱0.00350 | ₱0.00360 | ₱0.00350 | 9,000,000 | ₱31,600.00 | 0.00 | 0.00% |
| Sep 05, 2024 | ₱0.00350 | ₱0.00360 | ₱0.00350 | 9,000,000 | ₱31,500.00 | -0.00 | -2.78% |
| Sep 04, 2024 | ₱0.00360 | ₱0.00370 | ₱0.00360 | 9,000,000 | ₱32,400.00 | -0.00 | -2.70% |
| Sep 03, 2024 | ₱0.00370 | ₱0.00370 | ₱0.00360 | 11,000,000 | ₱40,700.00 | +0.00 | +2.78% |
| Sep 02, 2024 | ₱0.00360 | ₱0.00360 | ₱0.00350 | 2,000,000 | ₱7,100.00 | +0.00 | +2.86% |
| Aug 30, 2024 | ₱0.00350 | ₱0.00350 | ₱0.00350 | 25,000,000 | ₱87,500.00 | 0.00 | 0.00% |
| Aug 29, 2024 | ₱0.00350 | ₱0.00360 | ₱0.00350 | 30,000,000 | ₱107,400.00 | -0.00 | -2.78% |
| Aug 28, 2024 | ₱0.00360 | ₱0.00000 | ₱0.00000 | 21,000,000 | ₱75,700.00 | 0.00 | 0.00% |
| Aug 27, 2024 | ₱0.00360 | ₱0.00000 | ₱0.00000 | 20,000,000 | ₱72,000.00 | 0.00 | 0.00% |
| Aug 22, 2024 | ₱0.00360 | ₱0.00000 | ₱0.00000 | 2,000,000 | ₱7,200.00 | +0.00 | +2.86% |
| Aug 21, 2024 | ₱0.00350 | ₱0.00000 | ₱0.00000 | 26,000,000 | ₱92,200.00 | -0.00 | -5.41% |
| Aug 20, 2024 | ₱0.00370 | ₱0.00000 | ₱0.00000 | 20,000,000 | ₱74,000.00 | 0.00 | 0.00% |
| Aug 19, 2024 | ₱0.00370 | ₱0.00000 | ₱0.00000 | 30,000,000 | ₱113,300.00 | -0.00 | -2.63% |
| Aug 16, 2024 | ₱0.00380 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 15, 2024 | ₱0.00380 | ₱0.00000 | ₱0.00000 | 2,000,000 | ₱7,600.00 | 0.00 | 0.00% |
| Aug 14, 2024 | ₱0.00380 | ₱0.00000 | ₱0.00000 | 6,000,000 | ₱22,700.00 | 0.00 | 0.00% |
| Aug 13, 2024 | ₱0.00380 | ₱0.00000 | ₱0.00000 | 24,000,000 | ₱91,400.00 | -0.00 | -2.56% |
| Aug 12, 2024 | ₱0.00390 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 09, 2024 | ₱0.00390 | ₱0.00000 | ₱0.00000 | 12,000,000 | ₱45,100.00 | 0.00 | 0.00% |
| Aug 08, 2024 | ₱0.00390 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 07, 2024 | ₱0.00390 | ₱0.00000 | ₱0.00000 | 4,000,000 | ₱15,600.00 | -0.00 | -2.50% |
| Aug 06, 2024 | ₱0.00400 | ₱0.00000 | ₱0.00000 | 15,000,000 | ₱57,400.00 | +0.00 | +2.56% |
| Aug 05, 2024 | ₱0.00390 | ₱0.00000 | ₱0.00000 | 26,000,000 | ₱101,400.00 | -0.00 | -2.50% |
| Aug 02, 2024 | ₱0.00400 | ₱0.00000 | ₱0.00000 | 26,000,000 | ₱103,600.00 | 0.00 | 0.00% |
| Aug 01, 2024 | ₱0.00400 | ₱0.00000 | ₱0.00000 | 1,000,000 | ₱4,000.00 | 0.00 | 0.00% |
| Jul 31, 2024 | ₱0.00400 | ₱0.00000 | ₱0.00000 | 2,000,000 | ₱8,000.00 | 0.00 | 0.00% |
| Jul 30, 2024 | ₱0.00400 | ₱0.00000 | ₱0.00000 | 140,000,000 | ₱527,800.00 | +0.00 | +5.26% |
| Jul 29, 2024 | ₱0.00380 | ₱0.00000 | ₱0.00000 | 42,000,000 | ₱162,300.00 | -0.00 | -2.56% |
Advanced Filters
Narrow down the MA historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics