Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 3.370 | 3.400 | 3.310 | 3.370 | 3.370 | 40,233 |
| 2023-01-23 | 3.390 | 3.420 | 3.300 | 3.370 | 3.370 | 101,300 |
| 2023-01-22 | 3.350 | 3.460 | 3.300 | 3.390 | 3.390 | 102,858 |
| 2023-01-19 | 3.400 | 3.490 | 3.270 | 3.350 | 3.350 | 258,503 |
| 2023-01-18 | 3.400 | 3.470 | 3.350 | 3.400 | 3.400 | 77,163 |
| 2023-01-17 | 3.400 | 3.490 | 3.370 | 3.400 | 3.400 | 240,161 |
| 2023-01-16 | 3.410 | 3.470 | 3.330 | 3.400 | 3.400 | 219,934 |
| 2023-01-15 | 3.200 | 3.480 | 3.200 | 3.410 | 3.410 | 545,009 |
| 2023-01-12 | 3.200 | 3.290 | 3.100 | 3.200 | 3.200 | 4,476,735 |
| 2023-01-11 | 3.250 | 3.330 | 3.170 | 3.200 | 3.200 | 331,861 |
| 2023-01-10 | 3.260 | 3.330 | 3.240 | 3.250 | 3.250 | 172,083 |
| 2023-01-09 | 3.300 | 3.380 | 3.250 | 3.260 | 3.260 | 160,267 |
| 2023-01-05 | 3.280 | 3.390 | 3.260 | 3.300 | 3.300 | 599,737 |
| 2023-01-04 | 3.360 | 3.360 | 3.250 | 3.280 | 3.280 | 182,055 |
| 2023-01-03 | 3.360 | 3.440 | 3.330 | 3.360 | 3.360 | 455,437 |
| 2023-01-02 | 3.280 | 3.430 | 3.280 | 3.360 | 3.360 | 182,904 |
| 2022-12-29 | 3.270 | 3.300 | 3.220 | 3.280 | 3.280 | 478,862 |
| 2022-12-28 | 3.480 | 3.520 | 3.200 | 3.270 | 3.270 | 1,938,354 |
| 2022-12-27 | 3.590 | 3.590 | 3.440 | 3.480 | 3.480 | 131,687 |
| 2022-12-26 | 3.590 | 3.590 | 3.440 | 3.590 | 3.590 | 29,056 |
| 2022-12-25 | 3.590 | 3.600 | 3.460 | 3.590 | 3.590 | 30,370 |
| 2022-12-22 | 3.550 | 3.600 | 3.500 | 3.590 | 3.590 | 221,383 |
| 2022-12-21 | 3.600 | 3.650 | 3.540 | 3.550 | 3.550 | 127,422 |
| 2022-12-20 | 3.600 | 3.710 | 3.600 | 3.600 | 3.600 | 52,221 |
| 2022-12-19 | 3.600 | 3.740 | 3.600 | 3.600 | 3.600 | 53,400 |
| 2022-12-18 | 3.600 | 3.680 | 3.580 | 3.600 | 3.600 | 65,664 |
| 2022-12-15 | 3.610 | 3.670 | 3.580 | 3.600 | 3.600 | 106,834 |
| 2022-12-14 | 3.610 | 3.700 | 3.600 | 3.610 | 3.610 | 167,787 |
| 2022-12-13 | 3.610 | 3.680 | 3.590 | 3.610 | 3.610 | 1,148,493 |
| 2022-12-12 | 3.730 | 3.880 | 3.600 | 3.610 | 3.610 | 324,040 |
| 2022-12-11 | 3.810 | 3.900 | 3.700 | 3.730 | 3.730 | 174,413 |
| 2022-12-08 | 3.790 | 3.850 | 3.520 | 3.810 | 3.810 | 184,646 |
| 2022-12-07 | 3.790 | 3.800 | 3.710 | 3.790 | 3.790 | 32,992 |
| 2022-12-06 | 3.830 | 3.890 | 3.770 | 3.790 | 3.790 | 105,738 |
| 2022-12-05 | 3.830 | 3.940 | 3.740 | 3.830 | 3.830 | 62,430 |
| 2022-12-04 | 3.800 | 3.890 | 3.770 | 3.830 | 3.830 | 106,815 |
| 2022-12-01 | 3.750 | 3.890 | 3.750 | 3.800 | 3.800 | 178,026 |
| 2022-11-30 | 3.790 | 3.930 | 3.750 | 3.750 | 3.750 | 1,317,768 |
| 2022-11-29 | 3.790 | 3.920 | 3.790 | 3.790 | 3.790 | 27,064 |
| 2022-11-28 | 3.790 | 3.890 | 3.790 | 3.790 | 3.790 | 28,968 |
| 2022-11-27 | 3.790 | 3.930 | 3.760 | 3.790 | 3.790 | 13,148 |
| 2022-11-24 | 3.790 | 3.890 | 3.740 | 3.790 | 3.790 | 42,025 |
| 2022-11-23 | 3.790 | 3.850 | 3.710 | 3.790 | 3.790 | 38,563 |
| 2022-11-22 | 3.790 | 3.890 | 3.700 | 3.790 | 3.790 | 71,322 |
| 2022-11-21 | 3.740 | 3.890 | 3.740 | 3.790 | 3.790 | 808,931 |
| 2022-11-20 | 3.740 | 3.880 | 3.740 | 3.740 | 3.740 | 10,134 |
| 2022-11-17 | 3.740 | 3.900 | 3.740 | 3.740 | 3.740 | 4,495 |
| 2022-11-16 | 3.740 | 3.920 | 3.740 | 3.740 | 3.740 | 51,241 |
| 2022-11-15 | 3.740 | 3.960 | 3.730 | 3.740 | 3.740 | 47,953 |
| 2022-11-14 | 3.800 | 4.000 | 3.710 | 3.740 | 3.740 | 1,558,980 |
| 2022-11-13 | 3.800 | 3.950 | 3.800 | 3.800 | 3.800 | 1,279 |
| 2022-11-10 | 4.000 | 4.000 | 3.700 | 3.800 | 3.800 | 221,295 |
| 2022-11-09 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 5,063 |
| 2022-11-08 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 5,000 |
| 2022-11-07 | 4.080 | 4.080 | 3.860 | 4.000 | 4.000 | 2,065,384 |
| 2022-11-06 | 4.080 | 4.080 | 3.860 | 4.080 | 4.080 | 26,093 |
| 2022-11-03 | 4.080 | 4.080 | 3.870 | 4.080 | 4.080 | 28,659 |
| 2022-11-02 | 4.080 | 4.080 | 3.860 | 4.080 | 4.080 | 10,832 |
| 2022-11-01 | 4.080 | 4.080 | 3.780 | 4.080 | 4.080 | 2,033 |
| 2022-10-31 | 4.080 | 4.080 | 3.800 | 4.080 | 4.080 | 9,792 |
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.