Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.490 | 3.550 | 3.450 | 3.530 | 3.530 | 150,310 |
| 2022-08-03 | 3.500 | 3.550 | 3.440 | 3.490 | 3.490 | 1,490,914 |
| 2022-08-02 | 3.200 | 3.530 | 3.100 | 3.500 | 3.500 | 3,349,532 |
| 2022-08-01 | 3.180 | 3.240 | 3.100 | 3.200 | 3.200 | 111,034 |
| 2022-07-31 | 3.180 | 3.200 | 3.130 | 3.180 | 3.180 | 46,402 |
| 2022-07-28 | 3.180 | 3.200 | 3.110 | 3.180 | 3.180 | 11,296 |
| 2022-07-27 | 3.170 | 3.200 | 3.100 | 3.180 | 3.180 | 158,801 |
| 2022-07-26 | 3.160 | 3.200 | 3.100 | 3.170 | 3.170 | 184,922 |
| 2022-07-25 | 3.160 | 3.210 | 3.100 | 3.160 | 3.160 | 75,998 |
| 2022-07-24 | 3.100 | 3.190 | 3.060 | 3.160 | 3.160 | 98,371 |
| 2022-07-21 | 2.910 | 3.150 | 2.910 | 3.100 | 3.100 | 2,099,073 |
| 2022-07-20 | 2.920 | 2.940 | 2.870 | 2.910 | 2.910 | 117,406 |
| 2022-07-19 | 2.900 | 2.940 | 2.900 | 2.920 | 2.920 | 149,352 |
| 2022-07-18 | 2.900 | 2.910 | 2.850 | 2.900 | 2.900 | 57,698 |
| 2022-07-17 | 2.900 | 2.940 | 2.850 | 2.900 | 2.900 | 16,425 |
| 2022-07-07 | 2.900 | 2.920 | 2.880 | 2.900 | 2.900 | 17,157 |
| 2022-07-06 | 2.900 | 2.920 | 2.850 | 2.900 | 2.900 | 32,300 |
| 2022-07-05 | 2.900 | 2.920 | 2.850 | 2.900 | 2.900 | 83,849 |
| 2022-07-04 | 2.900 | 2.930 | 2.850 | 2.900 | 2.900 | 94,785 |
| 2022-07-03 | 2.900 | 2.930 | 2.850 | 2.900 | 2.900 | 690,864 |
| 2022-06-29 | 2.850 | 2.920 | 2.850 | 2.900 | 2.900 | 108,755 |
| 2022-06-28 | 2.850 | 2.890 | 2.800 | 2.850 | 2.850 | 582,680 |
| 2022-06-27 | 2.900 | 2.920 | 2.830 | 2.850 | 2.850 | 133,909 |
| 2022-06-26 | 2.900 | 2.920 | 2.810 | 2.900 | 2.900 | 54,629 |
| 2022-06-23 | 2.900 | 2.920 | 2.840 | 2.900 | 2.900 | 32,352 |
| 2022-06-22 | 2.860 | 2.920 | 2.810 | 2.900 | 2.900 | 770,048 |
| 2022-06-21 | 2.840 | 2.860 | 2.800 | 2.860 | 2.860 | 248,131 |
| 2022-06-20 | 2.820 | 2.900 | 2.780 | 2.840 | 2.840 | 134,695 |
| 2022-06-19 | 2.940 | 2.940 | 2.800 | 2.820 | 2.820 | 222,965 |
| 2022-06-16 | 2.950 | 2.970 | 2.900 | 2.940 | 2.940 | 1,084,469 |
| 2022-06-15 | 2.950 | 3.000 | 2.910 | 2.950 | 2.950 | 3,729,377 |
| 2022-06-14 | 2.870 | 2.990 | 2.800 | 2.950 | 2.950 | 1,353,593 |
| 2022-06-13 | 3.050 | 3.070 | 2.850 | 2.870 | 2.870 | 1,347,517 |
| 2022-06-12 | 3.130 | 3.180 | 3.030 | 3.050 | 3.050 | 1,407,983 |
| 2022-06-09 | 3.140 | 3.190 | 3.120 | 3.130 | 3.130 | 1,489,472 |
| 2022-06-08 | 3.100 | 3.190 | 3.100 | 3.140 | 3.140 | 1,634,712 |
| 2022-06-07 | 3.100 | 3.170 | 3.030 | 3.100 | 3.100 | 1,007,430 |
| 2022-06-06 | 3.200 | 3.300 | 3.070 | 3.100 | 3.100 | 522,376 |
| 2022-06-05 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 439,161 |
| 2022-06-02 | 3.360 | 3.400 | 3.190 | 3.360 | 3.360 | 36,912 |
| 2022-06-01 | 3.360 | 3.490 | 3.280 | 3.360 | 3.360 | 51,889 |
| 2022-05-31 | 3.490 | 3.490 | 3.270 | 3.360 | 3.360 | 4,087,206 |
| 2022-05-30 | 3.490 | 3.490 | 3.150 | 3.490 | 3.490 | 62,869 |
| 2022-05-29 | 3.490 | 3.490 | 2.920 | 3.490 | 3.490 | 35,929 |
| 2022-05-26 | 3.490 | 3.490 | 3.200 | 3.490 | 3.490 | 39,106 |
| 2022-05-25 | 3.490 | 3.490 | 3.230 | 3.490 | 3.490 | 28,928 |
| 2022-05-24 | 3.490 | 3.490 | 3.320 | 3.490 | 3.490 | 23,507 |
| 2022-05-23 | 3.490 | 3.690 | 3.310 | 3.490 | 3.490 | 52,725 |
| 2022-05-22 | 3.490 | 3.560 | 3.400 | 3.490 | 3.490 | 24,730 |
| 2022-05-19 | 3.450 | 3.620 | 3.300 | 3.490 | 3.490 | 105,501 |
| 2022-05-18 | 3.450 | 3.450 | 3.250 | 3.450 | 3.450 | 38,998 |
| 2022-05-17 | 3.450 | 3.460 | 3.320 | 3.450 | 3.450 | 17,760 |
| 2022-05-16 | 3.410 | 3.530 | 3.320 | 3.450 | 3.450 | 114,467 |
| 2022-05-15 | 3.550 | 3.620 | 3.400 | 3.410 | 3.410 | 454,907 |
| 2022-05-12 | 3.650 | 3.750 | 3.540 | 3.550 | 3.550 | 240,995 |
| 2022-05-11 | 3.640 | 3.820 | 3.590 | 3.650 | 3.650 | 1,167,478 |
| 2022-05-10 | 3.640 | 3.650 | 3.570 | 3.640 | 3.640 | 27,725 |
| 2022-05-09 | 3.800 | 3.850 | 3.560 | 3.640 | 3.640 | 341,389 |
| 2022-05-08 | 3.850 | 3.890 | 3.700 | 3.800 | 3.800 | 191,752 |
| 2022-04-28 | 3.630 | 4.000 | 3.560 | 3.850 | 3.850 | 531,055 |
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.