Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 2.560 | 2.630 | 2.490 | 2.510 | 2.510 | 1,120,358 |
| 2024-04-21 | 2.550 | 2.650 | 2.550 | 2.560 | 2.560 | 1,772,462 |
| 2024-04-18 | 2.670 | 2.700 | 2.540 | 2.550 | 2.550 | 2,867,468 |
| 2024-04-17 | 2.740 | 2.780 | 2.630 | 2.670 | 2.670 | 6,293,910 |
| 2024-04-16 | 2.620 | 2.890 | 2.600 | 2.740 | 2.740 | 5,521,602 |
| 2024-04-15 | 2.570 | 2.670 | 2.560 | 2.620 | 2.620 | 1,936,684 |
| 2024-04-08 | 2.570 | 2.590 | 2.540 | 2.570 | 2.570 | 330,898 |
| 2024-04-07 | 2.570 | 2.650 | 2.530 | 2.570 | 2.570 | 733,193 |
| 2024-04-04 | 2.480 | 2.640 | 2.480 | 2.570 | 2.570 | 1,363,561 |
| 2024-04-03 | 2.500 | 2.530 | 2.460 | 2.480 | 2.480 | 252,200 |
| 2024-04-02 | 2.490 | 2.560 | 2.480 | 2.500 | 2.500 | 494,476 |
| 2024-04-01 | 2.470 | 2.520 | 2.450 | 2.490 | 2.490 | 425,817 |
| 2024-03-31 | 2.540 | 2.580 | 2.440 | 2.470 | 2.470 | 595,488 |
| 2024-03-28 | 2.610 | 2.610 | 2.500 | 2.540 | 2.540 | 1,189,888 |
| 2024-03-27 | 2.680 | 2.720 | 2.570 | 2.610 | 2.610 | 1,559,727 |
| 2024-03-26 | 2.690 | 2.800 | 2.670 | 2.680 | 2.680 | 5,446,435 |
| 2024-03-25 | 2.940 | 2.970 | 2.600 | 2.690 | 2.690 | 9,727,100 |
| 2024-03-24 | 2.920 | 3.000 | 2.900 | 2.940 | 2.940 | 282,082 |
| 2024-03-21 | 2.930 | 3.000 | 2.810 | 2.920 | 2.920 | 265,001 |
| 2024-03-20 | 2.780 | 3.000 | 2.780 | 2.930 | 2.930 | 291,913 |
| 2024-03-19 | 2.960 | 2.960 | 2.750 | 2.780 | 2.780 | 870,439 |
| 2024-03-18 | 3.110 | 3.160 | 2.880 | 2.960 | 2.960 | 346,389 |
| 2024-03-17 | 3.040 | 3.230 | 3.040 | 3.110 | 3.110 | 557,636 |
| 2024-03-14 | 2.870 | 3.070 | 2.870 | 3.040 | 3.040 | 603,744 |
| 2024-03-13 | 2.850 | 2.960 | 2.700 | 2.870 | 2.870 | 773,258 |
| 2024-03-12 | 3.150 | 3.180 | 2.780 | 2.850 | 2.850 | 786,834 |
| 2024-03-11 | 3.150 | 3.180 | 3.080 | 3.150 | 3.150 | 67,979 |
| 2024-03-10 | 3.080 | 3.190 | 3.000 | 3.150 | 3.150 | 659,493 |
| 2024-03-07 | 3.150 | 3.220 | 3.050 | 3.080 | 3.080 | 413,866 |
| 2024-03-06 | 3.270 | 3.390 | 3.110 | 3.150 | 3.150 | 606,386 |
| 2024-03-05 | 3.260 | 3.390 | 3.250 | 3.270 | 3.270 | 393,034 |
| 2024-03-04 | 3.250 | 3.330 | 3.210 | 3.260 | 3.260 | 320,692 |
| 2024-03-03 | 3.260 | 3.360 | 3.230 | 3.250 | 3.250 | 368,940 |
| 2024-02-29 | 3.410 | 3.410 | 3.190 | 3.260 | 3.260 | 746,265 |
| 2024-02-28 | 3.460 | 3.550 | 3.350 | 3.410 | 3.410 | 1,184,518 |
| 2024-02-27 | 3.400 | 3.550 | 3.400 | 3.460 | 3.460 | 982,293 |
| 2024-02-26 | 3.480 | 3.600 | 3.400 | 3.400 | 3.400 | 1,394,939 |
| 2024-02-25 | 3.590 | 3.700 | 3.400 | 3.480 | 3.480 | 2,910,702 |
| 2024-02-22 | 3.620 | 3.660 | 3.530 | 3.590 | 3.590 | 1,641,067 |
| 2024-02-21 | 3.820 | 3.820 | 3.590 | 3.620 | 3.620 | 3,826,516 |
| 2024-02-20 | 3.570 | 3.840 | 3.570 | 3.820 | 3.820 | 7,405,628 |
| 2024-02-19 | 3.150 | 3.650 | 3.150 | 3.570 | 3.570 | 10,212,132 |
| 2024-02-18 | 3.140 | 3.200 | 3.130 | 3.150 | 3.150 | 1,406,271 |
| 2024-02-15 | 3.140 | 3.160 | 3.100 | 3.140 | 3.140 | 658,586 |
| 2024-02-14 | 3.080 | 3.160 | 3.050 | 3.140 | 3.140 | 1,250,854 |
| 2024-02-13 | 2.980 | 3.140 | 2.980 | 3.080 | 3.080 | 677,213 |
| 2024-02-12 | 3.070 | 3.090 | 2.880 | 2.980 | 2.980 | 928,107 |
| 2024-02-11 | 3.060 | 3.200 | 3.050 | 3.070 | 3.070 | 391,928 |
| 2024-02-08 | 3.040 | 3.130 | 3.040 | 3.060 | 3.060 | 326,825 |
| 2024-02-07 | 3.070 | 3.090 | 3.010 | 3.040 | 3.040 | 324,837 |
| 2024-02-06 | 3.130 | 3.170 | 3.040 | 3.070 | 3.070 | 618,628 |
| 2024-02-05 | 3.080 | 3.180 | 3.050 | 3.130 | 3.130 | 1,232,079 |
| 2024-02-04 | 2.930 | 3.180 | 2.930 | 3.080 | 3.080 | 684,586 |
| 2024-02-01 | 2.950 | 3.000 | 2.610 | 2.930 | 2.930 | 704,604 |
| 2024-01-31 | 3.110 | 3.150 | 2.910 | 2.950 | 2.950 | 949,936 |
| 2024-01-30 | 3.100 | 3.160 | 3.100 | 3.110 | 3.110 | 542,941 |
| 2024-01-29 | 3.140 | 3.200 | 3.080 | 3.100 | 3.100 | 880,732 |
| 2024-01-28 | 3.130 | 3.220 | 3.120 | 3.140 | 3.140 | 805,139 |
| 2024-01-24 | 3.130 | 3.160 | 3.100 | 3.130 | 3.130 | 425,040 |
| 2024-01-23 | 3.190 | 3.230 | 3.120 | 3.130 | 3.130 | 718,796 |
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.