Macro Group Pharmaceuticals - Macro Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.700	2.700	2.640	2.700	2.700	70,998
2023-08-01	2.700	2.700	2.640	2.700	2.700	84,617
2023-07-31	2.700	2.720	2.640	2.700	2.700	59,372
2023-07-30	2.700	2.720	2.650	2.700	2.700	33,254
2023-07-27	2.700	2.720	2.630	2.700	2.700	29,256
2023-07-26	2.760	2.760	2.610	2.700	2.700	125,272
2023-07-25	2.760	2.760	2.730	2.760	2.760	12,810
2023-07-24	2.760	2.770	2.710	2.760	2.760	45,399
2023-07-19	2.760	2.800	2.710	2.760	2.760	57,126
2023-07-18	2.760	2.810	2.700	2.760	2.760	76,244
2023-07-17	2.760	2.820	2.560	2.760	2.760	68,618
2023-07-16	2.760	2.830	2.760	2.760	2.760	31,089
2023-07-13	2.760	2.840	2.760	2.760	2.760	11,402
2023-07-12	2.760	2.850	2.750	2.760	2.760	24,215
2023-07-11	2.850	2.850	2.730	2.760	2.760	136,383
2023-07-10	2.850	2.850	2.550	2.850	2.850	84,196
2023-07-09	2.850	2.850	2.780	2.850	2.850	54,112
2023-07-06	2.920	2.920	2.830	2.850	2.850	143,216
2023-07-05	2.860	2.940	2.850	2.920	2.920	230,205
2023-07-04	2.860	2.890	2.820	2.860	2.860	27,711
2023-06-26	2.860	2.900	2.820	2.860	2.860	60,347
2023-06-25	2.940	2.940	2.830	2.860	2.860	119,999
2023-06-22	2.940	2.940	2.880	2.940	2.940	6,986
2023-06-21	2.940	2.950	2.880	2.940	2.940	102,198
2023-06-20	2.930	2.950	2.910	2.940	2.940	122,231
2023-06-19	3.000	3.000	2.900	2.930	2.930	129,101
2023-06-18	3.000	3.030	2.950	3.000	3.000	34,976
2023-06-15	3.000	3.000	2.920	3.000	3.000	15,832
2023-06-14	3.000	3.010	2.950	3.000	3.000	17,835
2023-06-13	3.000	3.020	2.950	3.000	3.000	70,986
2023-06-12	3.000	3.000	2.910	3.000	3.000	39,624
2023-06-11	3.000	3.010	2.900	3.000	3.000	63,361
2023-06-08	3.000	3.020	2.950	3.000	3.000	88,483
2023-06-07	3.000	3.000	2.960	3.000	3.000	66,076
2023-06-06	3.040	3.040	2.980	3.000	3.000	150,106
2023-06-05	3.040	3.050	3.000	3.040	3.040	86,031
2023-06-04	3.000	3.070	2.990	3.040	3.040	131,045
2023-06-01	3.000	3.010	2.970	3.000	3.000	78,491
2023-05-31	3.000	3.040	2.980	3.000	3.000	136,356
2023-05-30	3.020	3.050	3.000	3.000	3.000	428,165
2023-05-29	3.000	3.050	2.990	3.020	3.020	267,142
2023-05-28	3.010	3.080	2.970	3.000	3.000	490,901
2023-05-25	3.010	3.050	2.970	3.010	3.010	102,174
2023-05-24	3.030	3.100	2.950	3.010	3.010	3,625,797
2023-05-23	3.030	3.100	3.030	3.030	3.030	29,814
2023-05-22	3.030	3.110	3.030	3.030	3.030	49,233
2023-05-21	3.200	3.200	3.000	3.030	3.030	102,301
2023-05-18	3.200	3.200	3.050	3.200	3.200	20,211
2023-05-17	3.200	3.200	3.000	3.200	3.200	52,915
2023-05-16	3.200	3.230	3.160	3.200	3.200	28,929
2023-05-15	3.200	3.230	3.170	3.200	3.200	12,178
2023-05-14	3.200	3.220	3.180	3.200	3.200	15,369
2023-05-11	3.200	3.240	3.180	3.200	3.200	13,737
2023-05-10	3.180	3.240	3.180	3.200	3.200	817,038
2023-05-09	3.200	3.250	3.150	3.180	3.180	104,024
2023-05-08	3.200	3.250	3.200	3.200	3.200	4,008,277
2023-05-07	3.200	3.270	3.170	3.200	3.200	7,436
2023-05-03	3.290	3.300	3.200	3.200	3.200	1,704,620
2023-05-02	3.290	3.330	3.230	3.290	3.290	15,524
2023-04-30	3.310	3.380	3.250	3.290	3.290	105,137

← NewerPage 14 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.