Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.760 | 1.770 | 1.730 | 1.740 | 1.740 | 2,973,807 |
| 2024-07-29 | 1.800 | 1.820 | 1.750 | 1.760 | 1.760 | 3,709,696 |
| 2024-07-28 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 1,834,480 |
| 2024-07-24 | 1.810 | 1.830 | 1.790 | 1.790 | 1.790 | 2,674,490 |
| 2024-07-23 | 1.820 | 1.840 | 1.800 | 1.810 | 1.810 | 1,944,205 |
| 2024-07-22 | 1.830 | 1.850 | 1.820 | 1.820 | 1.820 | 1,344,083 |
| 2024-07-21 | 1.800 | 1.830 | 1.790 | 1.830 | 1.830 | 2,377,477 |
| 2024-07-18 | 1.780 | 1.830 | 1.780 | 1.800 | 1.800 | 2,492,769 |
| 2024-07-17 | 1.770 | 1.780 | 1.730 | 1.780 | 1.780 | 1,553,003 |
| 2024-07-16 | 1.770 | 1.790 | 1.750 | 1.770 | 1.770 | 657,967 |
| 2024-07-15 | 1.800 | 1.830 | 1.750 | 1.770 | 1.770 | 2,524,179 |
| 2024-07-14 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 1,526,634 |
| 2024-07-10 | 1.830 | 1.870 | 1.800 | 1.850 | 1.850 | 1,648,053 |
| 2024-07-09 | 1.900 | 1.910 | 1.830 | 1.830 | 1.830 | 2,401,016 |
| 2024-07-08 | 1.920 | 1.930 | 1.900 | 1.900 | 1.900 | 1,561,492 |
| 2024-07-07 | 1.950 | 1.970 | 1.900 | 1.920 | 1.920 | 1,991,910 |
| 2024-07-04 | 1.950 | 1.970 | 1.930 | 1.950 | 1.950 | 1,511,557 |
| 2024-07-03 | 1.940 | 1.980 | 1.940 | 1.950 | 1.950 | 2,525,395 |
| 2024-07-02 | 1.990 | 2.000 | 1.940 | 1.940 | 1.940 | 5,801,594 |
| 2024-07-01 | 2.000 | 2.030 | 1.980 | 1.990 | 1.990 | 4,205,469 |
| 2024-06-27 | 1.990 | 2.050 | 1.990 | 2.000 | 2.000 | 4,740,933 |
| 2024-06-26 | 2.000 | 2.040 | 1.980 | 1.990 | 1.990 | 1,344,226 |
| 2024-06-25 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 1,422,397 |
| 2024-06-24 | 2.020 | 2.080 | 1.990 | 2.000 | 2.000 | 3,109,108 |
| 2024-06-23 | 2.010 | 2.040 | 2.000 | 2.020 | 2.020 | 1,026,925 |
| 2024-06-13 | 1.940 | 2.060 | 1.940 | 2.010 | 2.010 | 3,270,294 |
| 2024-06-12 | 1.940 | 1.960 | 1.930 | 1.940 | 1.940 | 678,183 |
| 2024-06-11 | 1.940 | 1.980 | 1.930 | 1.940 | 1.940 | 778,103 |
| 2024-06-10 | 2.030 | 2.030 | 1.910 | 1.940 | 1.940 | 1,285,498 |
| 2024-06-09 | 2.070 | 2.080 | 2.020 | 2.030 | 2.030 | 890,451 |
| 2024-06-06 | 2.060 | 2.110 | 2.040 | 2.070 | 2.070 | 532,539 |
| 2024-06-05 | 2.130 | 2.140 | 2.040 | 2.060 | 2.060 | 1,827,503 |
| 2024-06-04 | 2.160 | 2.170 | 2.130 | 2.130 | 2.130 | 781,996 |
| 2024-06-03 | 2.150 | 2.240 | 2.140 | 2.160 | 2.160 | 1,919,919 |
| 2024-06-02 | 2.100 | 2.180 | 2.100 | 2.150 | 2.150 | 1,167,222 |
| 2024-05-30 | 2.100 | 2.140 | 2.090 | 2.100 | 2.100 | 783,267 |
| 2024-05-29 | 2.120 | 2.150 | 2.100 | 2.100 | 2.100 | 780,982 |
| 2024-05-28 | 2.130 | 2.130 | 2.070 | 2.120 | 2.120 | 740,449 |
| 2024-05-27 | 2.130 | 2.160 | 2.110 | 2.130 | 2.130 | 787,369 |
| 2024-05-26 | 2.120 | 2.170 | 2.120 | 2.130 | 2.130 | 1,555,140 |
| 2024-05-23 | 2.130 | 2.160 | 2.110 | 2.120 | 2.120 | 534,091 |
| 2024-05-22 | 2.120 | 2.150 | 2.100 | 2.130 | 2.130 | 1,202,078 |
| 2024-05-21 | 2.150 | 2.160 | 2.120 | 2.120 | 2.120 | 627,950 |
| 2024-05-20 | 2.180 | 2.220 | 2.130 | 2.150 | 2.150 | 1,784,064 |
| 2024-05-19 | 2.130 | 2.210 | 2.130 | 2.180 | 2.180 | 2,603,759 |
| 2024-05-16 | 2.060 | 2.140 | 2.060 | 2.130 | 2.130 | 1,464,074 |
| 2024-05-15 | 2.080 | 2.110 | 2.060 | 2.060 | 2.060 | 2,554,733 |
| 2024-05-14 | 2.110 | 2.180 | 2.080 | 2.080 | 2.080 | 989,401 |
| 2024-05-13 | 2.110 | 2.170 | 2.080 | 2.110 | 2.110 | 775,556 |
| 2024-05-12 | 2.170 | 2.200 | 2.110 | 2.110 | 2.110 | 467,369 |
| 2024-05-09 | 2.210 | 2.240 | 2.150 | 2.170 | 2.170 | 327,066 |
| 2024-05-08 | 2.270 | 2.290 | 2.180 | 2.210 | 2.210 | 640,497 |
| 2024-05-07 | 2.100 | 2.310 | 2.100 | 2.270 | 2.270 | 1,676,659 |
| 2024-05-02 | 2.100 | 2.180 | 2.100 | 2.100 | 2.100 | 664,436 |
| 2024-05-01 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 1,387,601 |
| 2024-04-30 | 2.180 | 2.220 | 2.050 | 2.080 | 2.080 | 963,895 |
| 2024-04-29 | 2.160 | 2.210 | 2.140 | 2.180 | 2.180 | 431,325 |
| 2024-04-28 | 2.280 | 2.300 | 2.110 | 2.160 | 2.160 | 560,834 |
| 2024-04-24 | 2.390 | 2.400 | 2.230 | 2.280 | 2.280 | 736,399 |
| 2024-04-23 | 2.510 | 2.530 | 2.360 | 2.390 | 2.390 | 1,220,061 |
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.