MRC Allied

MRC
🏛️ philippines →
1.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.55 2.60 2.55 2.55 0.2M
2021-12-29 2.60 2.65 2.55 2.55 1.1M
2021-12-28 2.50 2.60 2.50 2.60 1.1M
2021-12-27 2.45 2.48 2.45 2.46 0.7M
2021-12-24 2.47 2.47 2.45 2.46 0.2M
2021-12-23 2.48 2.48 2.46 2.47 0.2M
2021-12-22 2.50 2.55 2.47 2.47 0.3M
2021-12-21 2.60 2.60 2.48 2.50 1.1M
2021-12-20 2.60 2.60 2.55 2.60 0.4M
2021-12-17 2.60 2.65 2.55 2.55 0.5M
2021-12-16 2.65 2.65 2.60 2.65 0.2M
2021-12-15 2.60 2.65 2.60 2.65 1.1M
2021-12-14 2.65 2.70 2.60 2.65 0.5M
2021-12-13 2.70 2.70 2.60 2.65 0.5M
2021-12-10 2.70 2.70 2.65 2.70 0.5M
2021-12-09 2.65 2.70 2.65 2.70 0.5M
2021-12-07 2.70 2.70 2.65 2.70 0.6M
2021-12-06 2.70 2.75 2.65 2.70 0.3M
2021-12-03 2.65 2.75 2.65 2.70 0.4M
2021-12-02 2.70 2.70 2.65 2.65 0.6M
2021-12-01 2.80 2.80 2.70 2.70 1.7M
2021-11-29 2.80 2.80 2.75 2.80 1.4M
2021-11-26 2.85 2.90 2.85 2.85 0.7M
2021-11-25 2.80 3.00 2.80 2.90 2.8M
2021-11-24 2.80 2.85 2.80 2.80 0.7M
2021-11-23 2.80 2.85 2.75 2.80 0.9M
2021-11-22 2.85 2.85 2.80 2.80 0.7M
2021-11-19 2.85 2.85 2.80 2.80 0.7M
2021-11-18 2.90 2.90 2.85 2.90 1.7M
2021-11-17 2.85 2.90 2.85 2.85 0.2M
2021-11-16 2.85 2.90 2.85 2.90 0.6M
2021-11-15 2.90 2.95 2.85 2.85 1.7M
2021-11-12 3.00 3.00 2.90 2.90 2.7M
2021-11-11 3.00 3.00 2.95 3.00 0.5M
2021-11-10 3.00 3.00 2.95 3.00 0.7M
2021-11-09 3.05 3.05 2.95 3.00 0.9M
2021-11-08 3.05 3.10 2.95 3.00 0.8M
2021-11-05 3.10 3.15 3.00 3.05 1.1M
2021-11-04 3.20 3.20 2.90 3.10 4.5M
2021-11-03 3.00 3.20 3.00 3.15 5.2M
2021-11-02 3.00 3.10 2.95 2.95 3.0M
2021-10-29 3.05 3.10 2.95 2.95 1.9M
2021-10-28 3.00 3.10 3.00 3.05 1.9M
2021-10-27 3.00 3.05 2.95 3.00 1.2M
2021-10-26 3.00 3.00 2.95 3.00 1.0M
2021-10-25 3.00 3.05 2.95 3.05 1.2M
2021-10-22 3.00 3.05 2.95 3.00 1.0M
2021-10-21 3.05 3.10 3.00 3.00 1.1M
2021-10-20 3.00 3.10 3.00 3.05 4.1M
2021-10-19 2.80 3.00 2.75 2.95 4.8M
2021-10-18 2.80 2.85 2.75 2.80 2.1M
2021-10-15 2.85 2.85 2.80 2.85 0.7M
2021-10-14 2.85 2.90 2.80 2.85 0.6M
2021-10-13 2.90 2.90 2.85 2.90 0.6M
2021-10-12 2.95 2.95 2.90 2.90 0.4M
2021-10-11 0.29 0.30 0.29 0.29 7.2M
2021-10-08 0.29 0.30 0.28 0.29 16.3M
2021-10-07 0.29 0.29 0.28 0.29 8.9M
2021-10-06 0.29 0.29 0.28 0.29 9.5M
2021-10-05 0.29 0.29 0.28 0.29 7.3M
2021-10-04 0.29 0.29 0.29 0.29 3.6M
2021-10-01 0.29 0.29 0.29 0.29 4.7M
2021-09-30 0.29 0.30 0.29 0.29 2.3M
2021-09-29 0.29 0.29 0.29 0.29 6.4M
2021-09-28 0.30 0.30 0.29 0.29 8.2M
2021-09-27 0.30 0.30 0.29 0.30 3.5M
2021-09-24 0.30 0.30 0.29 0.30 8.8M
2021-09-23 0.30 0.30 0.30 0.30 4.9M
2021-09-22 0.29 0.30 0.29 0.30 8.2M
2021-09-21 0.29 0.29 0.29 0.29 8.0M
2021-09-20 0.31 0.31 0.29 0.30 12.5M
2021-09-17 0.30 0.30 0.30 0.30 7.6M
2021-09-16 0.30 0.31 0.30 0.30 12.4M
2021-09-15 0.31 0.31 0.30 0.30 15.5M
2021-09-14 0.32 0.32 0.31 0.31 18.0M
2021-09-13 0.32 0.33 0.32 0.32 6.6M
2021-09-10 0.32 0.32 0.32 0.32 8.7M
2021-09-09 0.32 0.32 0.31 0.32 6.3M
2021-09-08 0.33 0.33 0.32 0.32 22.1M
2021-09-07 0.34 0.34 0.32 0.33 21.9M
2021-09-06 0.31 0.33 0.31 0.33 47.6M
2021-09-03 0.31 0.31 0.30 0.31 7.7M
2021-09-02 0.31 0.31 0.30 0.31 5.3M
2021-09-01 0.30 0.31 0.30 0.31 6.2M
2021-08-31 0.31 0.32 0.30 0.30 11.8M
2021-08-27 0.32 0.32 0.31 0.32 6.7M
2021-08-26 0.31 0.32 0.30 0.32 20.2M
2021-08-25 0.32 0.32 0.31 0.31 20.7M
2021-08-24 0.31 0.32 0.30 0.32 14.8M
2021-08-23 0.30 0.30 0.29 0.30 12.6M
2021-08-20 0.29 0.30 0.29 0.30 10.5M
2021-08-19 0.29 0.30 0.28 0.29 7.3M
2021-08-18 0.29 0.30 0.29 0.29 9.1M
2021-08-17 0.29 0.30 0.29 0.29 8.6M
2021-08-16 0.29 0.30 0.29 0.29 9.6M
2021-08-13 0.30 0.30 0.29 0.30 8.5M
2021-08-12 0.31 0.32 0.30 0.30 12.7M
2021-08-11 0.32 0.32 0.31 0.31 4.5M
2021-08-10 0.32 0.32 0.31 0.32 5.8M
2021-08-09 0.30 0.32 0.30 0.31 19.2M
2021-08-06 0.30 0.31 0.29 0.31 10.1M
2021-08-05 0.30 0.30 0.29 0.29 6.5M
2021-08-04 0.29 0.31 0.28 0.30 17.6M
2021-08-03 0.28 0.29 0.28 0.29 13.9M
2021-08-02 0.29 0.29 0.27 0.28 10.6M
2021-07-30 0.31 0.31 0.29 0.29 14.4M
2021-07-29 0.30 0.31 0.29 0.30 19.8M
2021-07-28 0.32 0.32 0.29 0.29 23.6M
2021-07-27 0.31 0.33 0.31 0.31 16.2M
2021-07-26 0.34 0.34 0.31 0.31 27.4M
2021-07-23 0.35 0.36 0.33 0.34 20.7M
2021-07-22 0.34 0.36 0.34 0.35 14.5M
2021-07-21 0.36 0.36 0.34 0.34 35.8M
2021-07-19 0.37 0.37 0.35 0.37 24.6M
2021-07-16 0.38 0.38 0.37 0.37 27.1M
2021-07-15 0.38 0.38 0.37 0.38 7.6M
2021-07-14 0.38 0.38 0.37 0.38 7.8M
2021-07-13 0.38 0.38 0.37 0.38 9.6M
2021-07-12 0.38 0.39 0.38 0.38 9.8M
2021-07-09 0.39 0.39 0.38 0.38 21.9M
2021-07-08 0.40 0.40 0.38 0.39 44.0M
2021-07-07 0.42 0.42 0.40 0.40 33.5M
2021-07-06 0.42 0.42 0.41 0.42 15.1M
2021-07-05 0.42 0.42 0.41 0.42 16.9M
2021-07-02 0.42 0.42 0.41 0.42 14.6M
2021-07-01 0.43 0.44 0.41 0.42 44.0M
2021-06-30 0.44 0.45 0.42 0.43 35.1M
2021-06-29 0.42 0.45 0.42 0.44 64.6M
2021-06-28 0.43 0.43 0.41 0.42 29.6M
2021-06-25 0.40 0.44 0.40 0.43 90.4M
2021-06-24 0.40 0.41 0.39 0.40 32.3M
2021-06-23 0.40 0.41 0.40 0.40 11.2M
2021-06-22 0.39 0.41 0.39 0.40 14.4M
2021-06-21 0.40 0.40 0.39 0.39 18.0M
2021-06-18 0.41 0.42 0.40 0.40 28.3M
2021-06-17 0.40 0.42 0.40 0.41 68.8M
2021-06-16 0.38 0.40 0.38 0.39 26.0M
2021-06-15 0.39 0.39 0.37 0.38 34.4M
2021-06-14 0.39 0.39 0.38 0.39 37.1M
2021-06-11 0.40 0.41 0.39 0.40 21.2M
2021-06-10 0.40 0.42 0.39 0.40 77.4M
2021-06-09 0.39 0.41 0.38 0.40 70.9M
2021-06-08 0.38 0.39 0.37 0.39 40.9M
2021-06-07 0.38 0.38 0.37 0.37 13.4M
2021-06-04 0.37 0.38 0.37 0.37 12.2M
2021-06-03 0.37 0.38 0.37 0.37 11.0M
2021-06-02 0.37 0.38 0.36 0.38 27.5M
2021-06-01 0.37 0.38 0.36 0.37 73.6M
2021-05-31 0.39 0.40 0.39 0.39 8.9M
2021-05-28 0.40 0.40 0.38 0.39 16.0M
2021-05-27 0.38 0.40 0.38 0.40 19.0M
2021-05-26 0.37 0.38 0.37 0.38 10.8M
2021-05-25 0.37 0.37 0.37 0.37 7.6M
2021-05-24 0.38 0.38 0.36 0.37 11.9M
2021-05-21 0.37 0.38 0.36 0.38 9.7M
2021-05-20 0.36 0.37 0.36 0.37 10.8M
2021-05-19 0.35 0.37 0.35 0.37 27.2M
2021-05-18 0.37 0.38 0.35 0.35 36.4M
2021-05-17 0.37 0.38 0.37 0.37 9.3M
2021-05-14 0.40 0.40 0.37 0.37 32.1M
2021-05-12 0.41 0.41 0.39 0.39 35.3M
2021-05-11 0.41 0.43 0.40 0.41 15.6M
2021-05-10 0.41 0.42 0.41 0.41 13.2M
2021-05-07 0.41 0.42 0.41 0.41 27.8M
2021-05-06 0.42 0.44 0.42 0.42 21.0M
2021-05-05 0.43 0.44 0.42 0.42 21.0M
2021-05-04 0.45 0.47 0.42 0.43 73.7M
2021-05-03 0.44 0.45 0.44 0.45 16.1M
2021-04-30 0.44 0.45 0.44 0.44 15.8M
2021-04-29 0.46 0.46 0.44 0.44 59.3M
2021-04-28 0.46 0.47 0.45 0.46 131.4M
2021-04-27 0.42 0.45 0.42 0.45 88.4M
2021-04-26 0.41 0.42 0.40 0.41 35.1M
2021-04-23 0.43 0.43 0.41 0.41 32.5M
2021-04-22 0.45 0.47 0.42 0.43 189.9M
2021-04-21 0.41 0.44 0.41 0.44 125.9M
2021-04-20 0.40 0.41 0.40 0.41 15.6M
2021-04-19 0.40 0.41 0.40 0.40 12.0M
2021-04-16 0.41 0.42 0.40 0.40 23.7M
2021-04-15 0.39 0.41 0.39 0.40 31.1M
2021-04-14 0.40 0.40 0.39 0.39 9.5M
2021-04-13 0.41 0.41 0.39 0.39 37.7M
2021-04-12 0.41 0.42 0.41 0.41 12.2M
2021-04-08 0.42 0.42 0.41 0.41 18.5M
2021-04-07 0.41 0.42 0.40 0.42 37.0M
2021-04-06 0.40 0.41 0.39 0.41 39.5M
2021-04-05 0.39 0.40 0.38 0.40 34.0M
2021-03-31 0.42 0.44 0.39 0.39 151.7M
2021-03-30 0.38 0.42 0.38 0.41 89.7M
2021-03-29 0.36 0.39 0.36 0.38 30.2M
2021-03-26 0.40 0.40 0.39 0.39 22.6M
2021-03-25 0.37 0.39 0.37 0.39 33.0M
2021-03-24 0.36 0.37 0.36 0.37 20.0M
2021-03-23 0.35 0.37 0.35 0.36 20.0M
2021-03-22 0.37 0.37 0.33 0.36 51.6M
2021-03-19 0.40 0.41 0.38 0.39 21.1M
2021-03-18 0.39 0.42 0.38 0.40 80.9M
2021-03-17 0.37 0.39 0.37 0.38 26.0M
2021-03-16 0.36 0.38 0.36 0.38 23.5M
2021-03-15 0.40 0.40 0.35 0.37 67.1M
2021-03-12 0.40 0.43 0.39 0.40 62.1M
2021-03-11 0.37 0.40 0.37 0.40 61.2M
2021-03-10 0.41 0.41 0.37 0.37 64.9M
2021-03-09 0.42 0.43 0.35 0.41 104.9M
2021-03-08 0.48 0.48 0.42 0.43 133.0M
2021-03-05 0.50 0.51 0.48 0.48 54.5M
2021-03-04 0.51 0.51 0.50 0.50 21.1M
2021-03-03 0.50 0.52 0.50 0.50 49.9M
2021-03-02 0.50 0.51 0.49 0.50 46.2M
2021-03-01 0.50 0.51 0.49 0.50 24.5M
2021-02-26 0.49 0.51 0.48 0.50 33.4M
2021-02-24 0.52 0.53 0.46 0.50 164.9M
2021-02-23 0.56 0.56 0.52 0.52 83.5M
2021-02-22 0.55 0.57 0.53 0.56 125.1M
2021-02-19 0.55 0.56 0.53 0.54 55.4M
2021-02-18 0.52 0.54 0.51 0.54 57.0M
2021-02-17 0.53 0.54 0.51 0.51 48.0M
2021-02-16 0.53 0.54 0.51 0.53 64.2M
2021-02-15 0.55 0.56 0.50 0.53 167.6M
2021-02-11 0.57 0.59 0.55 0.55 111.4M
2021-02-10 0.54 0.58 0.52 0.57 297.2M
2021-02-09 0.48 0.53 0.48 0.52 152.1M
2021-02-08 0.50 0.50 0.48 0.48 94.2M
2021-02-05 0.50 0.50 0.48 0.49 59.3M
2021-02-04 0.50 0.50 0.49 0.49 61.5M
2021-02-03 0.51 0.53 0.49 0.50 125.1M
2021-02-02 0.50 0.54 0.50 0.51 150.4M
2021-02-01 0.49 0.53 0.49 0.50 125.6M
2021-01-29 0.50 0.51 0.48 0.48 82.7M
2021-01-28 0.52 0.57 0.49 0.49 287.3M
2021-01-27 0.43 0.54 0.41 0.53 396.7M
2021-01-26 0.61 0.62 0.46 0.46 667.4M
2021-01-25 0.69 0.72 0.63 0.64 277.8M
2021-01-22 0.67 0.73 0.63 0.68 337.1M
2021-01-21 0.83 0.87 0.58 0.69 612.6M
2021-01-20 0.92 0.96 0.81 0.82 674.3M
2021-01-19 0.76 0.93 0.70 0.88 1,079.4M
2021-01-18 0.75 0.77 0.72 0.76 197.7M
2021-01-15 0.81 0.81 0.75 0.76 319.7M
2021-01-14 0.80 0.85 0.75 0.79 444.5M
2021-01-13 0.71 0.79 0.68 0.77 335.7M
2021-01-12 0.78 0.83 0.71 0.72 693.5M
2021-01-11 0.66 0.75 0.64 0.73 535.4M
2021-01-08 0.61 0.64 0.59 0.63 171.7M
2021-01-07 0.60 0.61 0.59 0.60 100.8M
2021-01-06 0.65 0.66 0.57 0.59 208.7M
2021-01-05 0.64 0.67 0.62 0.63 203.1M
2021-01-04 0.62 0.63 0.59 0.62 219.1M