Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 4.080 | 4.100 | 3.710 | 4.080 | 4.080 | 23,063 |
| 2022-10-27 | 4.080 | 4.120 | 3.900 | 4.080 | 4.080 | 62,547 |
| 2022-10-26 | 4.080 | 4.080 | 3.850 | 4.080 | 4.080 | 4,887 |
| 2022-10-25 | 4.080 | 4.080 | 3.850 | 4.080 | 4.080 | 4,103 |
| 2022-10-24 | 4.080 | 4.080 | 3.820 | 4.080 | 4.080 | 6,009 |
| 2022-10-23 | 4.080 | 4.140 | 3.710 | 4.080 | 4.080 | 30,412 |
| 2022-10-20 | 4.080 | 4.100 | 3.920 | 4.080 | 4.080 | 88,903 |
| 2022-10-19 | 4.000 | 4.140 | 3.550 | 4.080 | 4.080 | 557,044 |
| 2022-10-18 | 4.000 | 4.080 | 3.840 | 4.000 | 4.000 | 179,931 |
| 2022-10-17 | 4.000 | 4.090 | 3.900 | 4.000 | 4.000 | 199,992 |
| 2022-10-16 | 3.890 | 4.050 | 3.760 | 4.000 | 4.000 | 602,229 |
| 2022-10-13 | 3.800 | 4.000 | 3.650 | 3.890 | 3.890 | 377,420 |
| 2022-10-12 | 3.800 | 3.850 | 3.800 | 3.800 | 3.800 | 75,336 |
| 2022-10-11 | 3.700 | 3.800 | 3.600 | 3.800 | 3.800 | 93,994 |
| 2022-10-10 | 3.700 | 3.750 | 3.500 | 3.700 | 3.700 | 32,804 |
| 2022-10-09 | 3.700 | 3.700 | 3.410 | 3.700 | 3.700 | 3,426 |
| 2022-10-05 | 3.700 | 3.700 | 3.520 | 3.700 | 3.700 | 3,805 |
| 2022-10-04 | 3.700 | 3.700 | 3.360 | 3.700 | 3.700 | 4,155 |
| 2022-10-03 | 3.700 | 3.700 | 3.360 | 3.700 | 3.700 | 6,455 |
| 2022-10-02 | 3.700 | 3.700 | 3.210 | 3.700 | 3.700 | 1,032 |
| 2022-09-29 | 3.700 | 3.800 | 3.310 | 3.700 | 3.700 | 67,667 |
| 2022-09-28 | 3.700 | 3.800 | 3.540 | 3.700 | 3.700 | 2,054 |
| 2022-09-27 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 188,392 |
| 2022-09-26 | 3.900 | 3.900 | 3.510 | 3.900 | 3.900 | 11,868 |
| 2022-09-25 | 3.900 | 3.900 | 3.640 | 3.900 | 3.900 | 1,109 |
| 2022-09-22 | 3.900 | 3.900 | 3.650 | 3.900 | 3.900 | 11,936 |
| 2022-09-21 | 3.900 | 3.900 | 3.650 | 3.900 | 3.900 | 19,741 |
| 2022-09-20 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 4,028 |
| 2022-09-19 | 3.900 | 3.900 | 3.550 | 3.900 | 3.900 | 30,085 |
| 2022-09-18 | 3.900 | 3.900 | 3.520 | 3.900 | 3.900 | 4,501 |
| 2022-09-15 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 3,760 |
| 2022-09-14 | 3.900 | 3.920 | 3.510 | 3.900 | 3.900 | 29,216 |
| 2022-09-13 | 4.000 | 4.000 | 3.710 | 3.900 | 3.900 | 505,950 |
| 2022-09-12 | 4.000 | 4.000 | 3.770 | 4.000 | 4.000 | 5,785 |
| 2022-09-11 | 4.000 | 4.000 | 3.770 | 4.000 | 4.000 | 4,210 |
| 2022-09-08 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 39,575 |
| 2022-09-07 | 4.000 | 4.000 | 3.750 | 4.000 | 4.000 | 15,173 |
| 2022-09-06 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 30,858 |
| 2022-09-05 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 68,874 |
| 2022-09-04 | 4.000 | 4.000 | 3.810 | 4.000 | 4.000 | 1,586 |
| 2022-09-01 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 17,766 |
| 2022-08-31 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 7,252 |
| 2022-08-30 | 3.970 | 4.100 | 3.860 | 4.000 | 4.000 | 1,398,866 |
| 2022-08-29 | 3.830 | 4.100 | 3.830 | 3.970 | 3.970 | 137,898 |
| 2022-08-28 | 3.830 | 3.950 | 3.830 | 3.830 | 3.830 | 279 |
| 2022-08-25 | 3.830 | 3.930 | 3.820 | 3.830 | 3.830 | 33,255 |
| 2022-08-24 | 3.850 | 4.000 | 3.810 | 3.830 | 3.830 | 1,209,864 |
| 2022-08-23 | 3.850 | 3.870 | 3.750 | 3.850 | 3.850 | 3,455,076 |
| 2022-08-22 | 3.850 | 3.870 | 3.720 | 3.850 | 3.850 | 1,925,429 |
| 2022-08-21 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 57,625 |
| 2022-08-18 | 3.850 | 3.890 | 3.720 | 3.850 | 3.850 | 46,707 |
| 2022-08-17 | 3.850 | 3.900 | 3.710 | 3.850 | 3.850 | 30,453 |
| 2022-08-16 | 3.900 | 3.940 | 3.810 | 3.850 | 3.850 | 3,023,276 |
| 2022-08-15 | 3.810 | 3.940 | 3.710 | 3.900 | 3.900 | 3,033,397 |
| 2022-08-14 | 3.730 | 3.860 | 3.650 | 3.810 | 3.810 | 142,279 |
| 2022-08-11 | 3.730 | 3.750 | 3.670 | 3.730 | 3.730 | 71,654 |
| 2022-08-10 | 3.740 | 3.770 | 3.650 | 3.730 | 3.730 | 179,242 |
| 2022-08-09 | 3.630 | 3.780 | 3.600 | 3.740 | 3.740 | 217,102 |
| 2022-08-08 | 3.610 | 3.730 | 3.570 | 3.630 | 3.630 | 232,469 |
| 2022-08-07 | 3.530 | 3.690 | 3.500 | 3.610 | 3.610 | 108,769 |
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.