Macro Group Pharmaceuticals - Macro Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	2.440	2.470	2.430	2.460	2.460	567,137
2023-10-26	2.460	2.490	2.390	2.440	2.440	1,253,991
2023-10-25	2.400	2.500	2.400	2.460	2.460	668,590
2023-10-24	2.410	2.470	2.390	2.400	2.400	1,150,667
2023-10-23	2.400	2.500	2.380	2.410	2.410	1,734,574
2023-10-22	2.280	2.530	2.260	2.400	2.400	3,188,800
2023-10-19	2.320	2.340	2.270	2.280	2.280	1,299,074
2023-10-18	2.350	2.380	2.290	2.320	2.320	350,523
2023-10-17	2.350	2.380	2.330	2.350	2.350	440,046
2023-10-16	2.300	2.410	2.300	2.350	2.350	1,237,132
2023-10-15	2.300	2.340	2.280	2.300	2.300	477,472
2023-10-12	2.300	2.330	2.200	2.300	2.300	1,110,882
2023-10-11	2.320	2.350	2.250	2.300	2.300	295,839
2023-10-10	2.290	2.350	2.230	2.320	2.320	352,485
2023-10-09	2.290	2.340	2.280	2.290	2.290	418,035
2023-10-08	2.420	2.480	2.030	2.290	2.290	1,635,982
2023-10-04	2.440	2.460	2.400	2.420	2.420	1,966,134
2023-10-03	2.520	2.570	2.440	2.440	2.440	2,480,792
2023-10-02	2.630	2.680	2.510	2.520	2.520	1,634,711
2023-10-01	2.610	2.750	2.550	2.630	2.630	4,117,555
2023-09-27	2.620	2.650	2.520	2.610	2.610	1,702,217
2023-09-26	2.730	2.800	2.610	2.620	2.620	3,722,244
2023-09-25	2.670	2.840	2.620	2.730	2.730	4,820,103
2023-09-24	2.700	2.880	2.660	2.670	2.670	10,616,400
2023-09-21	2.440	2.700	2.400	2.700	2.700	5,477,963
2023-09-20	2.520	2.530	2.430	2.440	2.440	1,037,818
2023-09-19	2.540	2.570	2.460	2.520	2.520	1,921,232
2023-09-18	2.560	2.630	2.540	2.540	2.540	1,977,077
2023-09-17	2.460	2.600	2.460	2.560	2.560	3,645,706
2023-09-14	2.450	2.510	2.440	2.460	2.460	1,241,275
2023-09-13	2.460	2.540	2.410	2.450	2.450	3,471,138
2023-09-12	2.620	2.650	2.450	2.460	2.460	6,176,983
2023-09-11	2.380	2.670	2.380	2.620	2.620	9,520,819
2023-09-10	2.370	2.410	2.340	2.380	2.380	1,414,573
2023-09-07	2.400	2.400	2.360	2.370	2.370	128,496
2023-09-06	2.400	2.420	2.370	2.400	2.400	100,644
2023-09-05	2.410	2.420	2.390	2.400	2.400	264,551
2023-09-04	2.410	2.450	2.380	2.410	2.410	371,041
2023-09-03	2.410	2.480	2.390	2.410	2.410	502,532
2023-08-31	2.410	2.460	2.390	2.410	2.410	302,340
2023-08-30	2.400	2.550	2.370	2.410	2.410	2,223,089
2023-08-29	2.420	2.450	2.370	2.400	2.400	514,064
2023-08-28	2.370	2.550	2.330	2.420	2.420	1,479,567
2023-08-27	2.370	2.380	2.330	2.370	2.370	80,340
2023-08-24	2.370	2.390	2.320	2.370	2.370	97,217
2023-08-23	2.390	2.400	2.360	2.370	2.370	157,454
2023-08-22	2.390	2.410	2.370	2.390	2.390	78,856
2023-08-21	2.430	2.440	2.360	2.390	2.390	154,195
2023-08-20	2.430	2.440	2.410	2.430	2.430	49,647
2023-08-17	2.440	2.450	2.390	2.430	2.430	310,635
2023-08-16	2.490	2.540	2.420	2.440	2.440	572,766
2023-08-15	2.610	2.640	2.480	2.490	2.490	4,551,465
2023-08-14	2.650	2.670	2.600	2.610	2.610	156,986
2023-08-13	2.650	2.670	2.610	2.650	2.650	67,029
2023-08-10	2.650	2.650	2.600	2.650	2.650	70,870
2023-08-09	2.650	2.650	2.610	2.650	2.650	73,830
2023-08-08	2.650	2.700	2.640	2.650	2.650	185,831
2023-08-07	2.650	2.650	2.640	2.650	2.650	89,844
2023-08-06	2.650	2.700	2.640	2.650	2.650	51,342
2023-08-03	2.700	2.700	2.630	2.650	2.650	312,138

← NewerPage 13 of 19 · 1,133 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.