Macro Group Pharmaceuticals - Macro Capital historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	1.410	1.450	1.260	1.280	1.280	54,531,644
2026-10-15	1.390	1.420	1.360	1.400	1.400	30,287,320
2026-10-14	1.390	1.420	1.340	1.390	1.390	35,386,128
2026-10-13	1.440	1.450	1.250	1.380	1.380	22,832,452
2026-10-12	1.470	1.490	1.430	1.430	1.430	19,972,720
2026-10-11	1.520	1.540	1.470	1.470	1.470	14,513,255
2026-10-07	1.510	1.530	1.490	1.520	1.520	18,233,964
2026-10-06	1.560	1.570	1.500	1.500	1.500	38,998,032
2026-10-05	1.590	1.610	1.530	1.560	1.560	55,264,288
2026-10-04	1.580	1.610	1.550	1.590	1.590	54,801,580
2026-10-01	1.540	1.590	1.520	1.570	1.570	42,874,144
2026-09-30	1.480	1.520	1.450	1.520	1.520	29,425,430
2026-09-29	1.460	1.550	1.440	1.480	1.480	35,503,984
2026-09-28	1.450	1.510	1.410	1.460	1.460	30,443,066
2026-09-27	1.620	1.620	1.480	1.490	1.490	25,427,092
2026-09-24	1.630	1.640	1.540	1.590	1.590	38,671,816
2026-09-23	1.690	1.700	1.630	1.630	1.630	23,193,516
2026-09-22	1.640	1.750	1.630	1.680	1.680	79,510,880
2026-09-21	1.690	1.690	1.570	1.620	1.620	34,095,064
2026-09-20	1.700	1.730	1.680	1.680	1.680	29,721,522
2026-09-17	1.720	1.740	1.680	1.690	1.690	44,074,140
2026-09-16	1.740	1.760	1.700	1.730	1.730	73,311,608
2026-09-15	1.750	1.810	1.710	1.730	1.730	116,484,896
2026-09-14	1.700	1.760	1.670	1.740	1.740	104,705,656
2026-09-13	1.680	1.730	1.650	1.680	1.680	67,826,232
2026-09-10	1.720	1.740	1.670	1.680	1.680	54,495,672
2026-09-09	1.690	1.790	1.670	1.710	1.710	148,608,400
2026-09-08	1.670	1.750	1.650	1.670	1.670	119,786,160
2026-09-07	1.710	1.740	1.650	1.670	1.670	136,807,968
2026-09-06	1.580	1.690	1.540	1.690	1.690	226,731,616
2026-09-03	1.500	1.550	1.490	1.530	1.530	82,260,560
2026-09-02	1.530	1.530	1.480	1.490	1.490	35,657,960
2026-09-01	1.500	1.540	1.490	1.500	1.500	50,278,940
2026-08-31	1.520	1.530	1.480	1.500	1.500	41,192,048
2026-08-30	1.500	1.520	1.480	1.490	1.490	29,928,128
2026-08-26	1.520	1.540	1.490	1.500	1.500	28,419,640
2026-08-25	1.510	1.520	1.490	1.510	1.510	20,160,696
2026-08-24	1.570	1.580	1.510	1.520	1.520	40,095,720
2026-08-23	1.530	1.590	1.530	1.560	1.560	59,315,816
2026-08-20	1.470	1.540	1.440	1.520	1.520	66,088,752
2026-08-19	1.520	1.520	1.460	1.480	1.480	45,863,968
2026-08-18	1.520	1.540	1.500	1.510	1.510	33,881,467
2026-08-17	1.540	1.570	1.490	1.520	1.520	69,465,046
2026-08-16	1.550	1.590	1.530	1.540	1.540	37,832,774
2026-08-13	1.580	1.600	1.540	1.550	1.550	45,346,022
2026-08-12	1.580	1.610	1.550	1.580	1.580	66,925,294
2026-08-11	1.630	1.740	1.570	1.580	1.580	201,347,038
2026-08-10	1.560	1.630	1.560	1.630	1.630	128,353,657
2026-08-09	1.480	1.610	1.480	1.560	1.560	181,316,412
2026-08-06	1.490	1.520	1.470	1.480	1.480	66,369,592
2026-08-05	1.520	1.540	1.490	1.490	1.490	78,082,506
2026-08-04	1.590	1.640	1.520	1.520	1.520	190,176,717
2026-08-03	1.500	1.590	1.500	1.590	1.590	171,902,548
2026-08-02	1.490	1.550	1.480	1.500	1.500	105,558,462
2026-07-30	1.530	1.530	1.450	1.490	1.490	74,498,234
2026-07-29	1.530	1.600	1.500	1.530	1.530	189,715,387
2026-07-28	1.490	1.530	1.450	1.530	1.530	95,186,576
2026-07-27	1.530	1.540	1.470	1.490	1.490	106,115,400
2026-07-26	1.500	1.560	1.490	1.520	1.520	215,276,464
2026-07-22	1.440	1.480	1.410	1.460	1.460	243,929,408

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-18	0.0107 EGP
2022-04-26	0.0690 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.