Macro Group Pharmaceuticals - Macro Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.230	3.270	3.170	3.190	3.190	521,575
2024-01-21	3.210	3.330	3.210	3.230	3.230	5,233,490
2024-01-18	3.110	3.300	3.050	3.210	3.210	2,623,703
2024-01-17	3.140	3.200	3.090	3.110	3.110	1,135,238
2024-01-16	3.050	3.220	3.020	3.140	3.140	1,989,046
2024-01-15	3.060	3.110	3.040	3.050	3.050	1,102,263
2024-01-14	3.050	3.120	3.050	3.060	3.060	921,760
2024-01-11	3.090	3.110	3.050	3.050	3.050	409,223
2024-01-10	3.080	3.140	3.080	3.090	3.090	331,978
2024-01-09	3.070	3.120	3.070	3.080	3.080	572,836
2024-01-08	3.080	3.110	3.050	3.070	3.070	385,038
2024-01-04	3.090	3.140	3.060	3.080	3.080	532,527
2024-01-03	3.010	3.150	3.010	3.090	3.090	843,902
2024-01-02	2.950	3.030	2.940	3.010	3.010	288,451
2023-12-31	2.980	3.000	2.930	2.950	2.950	363,534
2023-12-28	3.000	3.090	2.960	2.980	2.980	339,840
2023-12-27	2.950	3.030	2.950	3.000	3.000	244,768
2023-12-26	2.950	3.030	2.930	2.950	2.950	311,366
2023-12-25	2.960	2.990	2.870	2.950	2.950	692,981
2023-12-24	3.100	3.160	2.940	2.960	2.960	1,115,780
2023-12-21	3.180	3.220	3.090	3.100	3.100	771,778
2023-12-20	3.170	3.260	3.160	3.180	3.180	1,284,128
2023-12-19	3.290	3.420	3.140	3.170	3.170	3,674,177
2023-12-18	3.110	3.340	3.110	3.290	3.290	7,000,035
2023-12-17	3.150	3.200	3.110	3.110	3.110	903,992
2023-12-14	3.110	3.220	3.100	3.150	3.150	1,291,134
2023-12-13	3.130	3.250	3.100	3.110	3.110	797,852
2023-12-12	3.090	3.340	3.090	3.130	3.130	2,715,448
2023-12-11	3.060	3.240	3.000	3.090	3.090	1,627,024
2023-12-10	2.910	3.150	2.910	3.060	3.060	1,774,894
2023-12-07	2.960	2.990	2.860	2.910	2.910	708,376
2023-12-06	3.080	3.140	2.950	2.960	2.960	1,163,658
2023-12-05	3.200	3.250	3.000	3.080	3.080	1,638,591
2023-12-04	2.810	3.230	2.780	3.200	3.200	7,901,103
2023-12-03	2.650	2.820	2.590	2.810	2.810	2,869,069
2023-11-30	2.680	2.720	2.630	2.650	2.650	834,756
2023-11-29	2.650	2.700	2.630	2.680	2.680	12,334,904
2023-11-28	2.560	2.720	2.560	2.650	2.650	22,899,189
2023-11-27	2.540	2.620	2.540	2.560	2.560	717,238
2023-11-26	2.500	2.500	2.500	2.500	2.500	0
2023-11-23	2.500	2.500	2.500	2.500	2.500	0
2023-11-22	2.470	2.540	2.470	2.500	2.500	1,080,254
2023-11-21	2.530	2.540	2.460	2.470	2.470	557,052
2023-11-20	2.490	2.550	2.480	2.530	2.530	427,824
2023-11-19	2.490	2.490	2.490	2.490	2.490	0
2023-11-16	2.510	2.530	2.480	2.490	2.490	243,779
2023-11-15	2.510	2.510	2.510	2.510	2.510	0
2023-11-14	2.500	2.530	2.490	2.510	2.510	183,990
2023-11-13	2.460	2.540	2.460	2.500	2.500	340,051
2023-11-12	2.490	2.540	2.450	2.460	2.460	275,059
2023-11-09	2.500	2.550	2.470	2.490	2.490	331,930
2023-11-08	2.570	2.590	2.470	2.500	2.500	503,857
2023-11-07	2.480	2.580	2.410	2.570	2.570	969,755
2023-11-06	2.430	2.500	2.430	2.480	2.480	399,478
2023-11-05	2.410	2.450	2.410	2.430	2.430	299,605
2023-11-02	2.410	2.450	2.410	2.410	2.410	78,646
2023-11-01	2.460	2.470	2.400	2.410	2.410	256,490
2023-10-31	2.470	2.480	2.440	2.460	2.460	818,260
2023-10-30	2.460	2.490	2.430	2.470	2.470	474,379
2023-10-29	2.440	2.470	2.430	2.460	2.460	567,137

← NewerPage 12 of 19 · 1,132 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.