Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.410 | 3.410 | 3.280 | 3.310 | 3.310 | 276,698 |
| 2023-04-26 | 3.410 | 3.410 | 3.300 | 3.410 | 3.410 | 4,006 |
| 2023-04-19 | 3.410 | 3.410 | 3.280 | 3.410 | 3.410 | 25,568 |
| 2023-04-18 | 3.410 | 3.410 | 3.280 | 3.410 | 3.410 | 37,025 |
| 2023-04-13 | 3.410 | 3.410 | 3.290 | 3.410 | 3.410 | 18,340 |
| 2023-04-12 | 3.410 | 3.410 | 3.300 | 3.410 | 3.410 | 21,461 |
| 2023-04-11 | 3.410 | 3.410 | 3.300 | 3.410 | 3.410 | 14,533 |
| 2023-04-10 | 3.410 | 3.410 | 3.300 | 3.410 | 3.410 | 30,825 |
| 2023-04-09 | 3.410 | 3.410 | 3.250 | 3.410 | 3.410 | 66,433 |
| 2023-04-06 | 3.410 | 3.410 | 3.290 | 3.410 | 3.410 | 46,939 |
| 2023-04-05 | 3.410 | 3.440 | 3.300 | 3.410 | 3.410 | 70,665 |
| 2023-04-04 | 3.410 | 3.410 | 3.300 | 3.410 | 3.410 | 6,570 |
| 2023-04-03 | 3.410 | 3.410 | 3.290 | 3.410 | 3.410 | 14,900 |
| 2023-04-02 | 3.410 | 3.410 | 3.260 | 3.410 | 3.410 | 24,315 |
| 2023-03-30 | 3.410 | 3.410 | 3.250 | 3.410 | 3.410 | 3,705 |
| 2023-03-29 | 3.200 | 3.430 | 3.200 | 3.410 | 3.410 | 126,725 |
| 2023-03-28 | 3.390 | 3.400 | 3.200 | 3.200 | 3.200 | 19,271,191 |
| 2023-03-27 | 3.270 | 3.420 | 3.250 | 3.390 | 3.390 | 1,190,542 |
| 2023-03-26 | 3.350 | 3.420 | 3.250 | 3.270 | 3.270 | 133,827 |
| 2023-03-23 | 3.350 | 3.490 | 3.310 | 3.350 | 3.350 | 7,120 |
| 2023-03-22 | 3.400 | 3.500 | 3.300 | 3.350 | 3.350 | 1,051,964 |
| 2023-03-21 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 15,353 |
| 2023-03-20 | 3.400 | 3.470 | 3.400 | 3.400 | 3.400 | 42,023 |
| 2023-03-19 | 3.340 | 3.440 | 3.270 | 3.400 | 3.400 | 126,074 |
| 2023-03-16 | 3.340 | 3.450 | 3.080 | 3.340 | 3.340 | 72,718 |
| 2023-03-15 | 3.440 | 3.500 | 3.230 | 3.340 | 3.340 | 137,149 |
| 2023-03-14 | 3.230 | 3.450 | 3.150 | 3.440 | 3.440 | 335,175 |
| 2023-03-13 | 3.230 | 3.500 | 2.740 | 3.230 | 3.230 | 32,661 |
| 2023-03-12 | 3.230 | 3.250 | 3.130 | 3.230 | 3.230 | 74,657 |
| 2023-03-09 | 3.230 | 3.240 | 3.200 | 3.230 | 3.230 | 66,899 |
| 2023-03-08 | 3.230 | 3.270 | 3.180 | 3.230 | 3.230 | 58,051 |
| 2023-03-07 | 3.230 | 3.290 | 3.160 | 3.230 | 3.230 | 43,018 |
| 2023-03-06 | 3.200 | 3.290 | 3.200 | 3.230 | 3.230 | 2,583,445 |
| 2023-03-05 | 3.200 | 3.260 | 3.160 | 3.200 | 3.200 | 83,934 |
| 2023-03-02 | 3.340 | 3.340 | 3.180 | 3.200 | 3.200 | 302,020 |
| 2023-03-01 | 3.340 | 3.340 | 3.200 | 3.340 | 3.340 | 40,503 |
| 2023-02-28 | 3.340 | 3.340 | 3.210 | 3.340 | 3.340 | 4,089 |
| 2023-02-27 | 3.340 | 3.340 | 3.240 | 3.340 | 3.340 | 26,864 |
| 2023-02-26 | 3.340 | 3.340 | 3.210 | 3.340 | 3.340 | 51,239 |
| 2023-02-23 | 3.340 | 3.340 | 3.190 | 3.340 | 3.340 | 23,551 |
| 2023-02-22 | 3.340 | 3.350 | 3.180 | 3.340 | 3.340 | 26,513 |
| 2023-02-21 | 3.340 | 3.340 | 3.200 | 3.340 | 3.340 | 76,080 |
| 2023-02-20 | 3.340 | 3.360 | 3.200 | 3.340 | 3.340 | 76,165 |
| 2023-02-19 | 3.360 | 3.440 | 3.320 | 3.340 | 3.340 | 142,272 |
| 2023-02-16 | 3.270 | 3.550 | 3.270 | 3.360 | 3.360 | 3,445,360 |
| 2023-02-15 | 3.270 | 3.360 | 3.250 | 3.270 | 3.270 | 25,930 |
| 2023-02-14 | 3.270 | 3.320 | 3.210 | 3.270 | 3.270 | 48,220 |
| 2023-02-13 | 3.270 | 3.270 | 3.180 | 3.270 | 3.270 | 14,257 |
| 2023-02-12 | 3.250 | 3.270 | 3.180 | 3.270 | 3.270 | 483,464 |
| 2023-02-09 | 3.250 | 3.250 | 3.150 | 3.250 | 3.250 | 45,139 |
| 2023-02-08 | 3.250 | 3.260 | 3.150 | 3.250 | 3.250 | 62,930 |
| 2023-02-07 | 3.250 | 3.280 | 3.170 | 3.250 | 3.250 | 3,113 |
| 2023-02-06 | 3.300 | 3.300 | 3.150 | 3.250 | 3.250 | 4,056,395 |
| 2023-02-05 | 3.300 | 3.320 | 3.200 | 3.300 | 3.300 | 50,804 |
| 2023-02-02 | 3.300 | 3.390 | 3.250 | 3.300 | 3.300 | 118,593 |
| 2023-02-01 | 3.260 | 3.320 | 3.250 | 3.300 | 3.300 | 1,239,610 |
| 2023-01-31 | 3.220 | 3.330 | 3.220 | 3.260 | 3.260 | 179,148 |
| 2023-01-30 | 3.300 | 3.340 | 3.200 | 3.220 | 3.220 | 112,473 |
| 2023-01-29 | 3.330 | 3.370 | 3.280 | 3.300 | 3.300 | 115,647 |
| 2023-01-25 | 3.370 | 3.380 | 3.280 | 3.330 | 3.330 | 142,862 |
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.