Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 3.500 | 3.650 | 3.430 | 3.630 | 3.630 | 347,598 |
| 2022-04-26 | 3.720 | 3.720 | 3.500 | 3.500 | 3.500 | 233,325 |
| 2022-04-21 | 3.440 | 3.800 | 3.400 | 3.720 | 3.720 | 1,449,903 |
| 2022-04-20 | 3.200 | 3.500 | 3.190 | 3.440 | 3.440 | 4,439,718 |
| 2022-04-19 | 3.250 | 3.310 | 3.200 | 3.200 | 3.200 | 230,783 |
| 2022-04-18 | 3.240 | 3.320 | 3.130 | 3.250 | 3.250 | 384,305 |
| 2022-04-17 | 3.320 | 3.390 | 3.200 | 3.240 | 3.240 | 402,093 |
| 2022-04-14 | 3.350 | 3.400 | 3.260 | 3.320 | 3.320 | 577,747 |
| 2022-04-13 | 3.280 | 3.480 | 3.250 | 3.350 | 3.350 | 1,649,207 |
| 2022-04-12 | 3.200 | 3.360 | 3.100 | 3.280 | 3.280 | 2,635,299 |
| 2022-04-11 | 3.200 | 3.260 | 3.130 | 3.200 | 3.200 | 346,592 |
| 2022-04-10 | 3.180 | 3.240 | 3.100 | 3.200 | 3.200 | 5,469,812 |
| 2022-04-07 | 3.250 | 3.270 | 3.150 | 3.180 | 3.180 | 1,717,838 |
| 2022-04-06 | 3.220 | 3.320 | 3.210 | 3.250 | 3.250 | 1,523,863 |
| 2022-04-05 | 3.150 | 3.300 | 3.150 | 3.220 | 3.220 | 4,466,905 |
| 2022-04-04 | 3.170 | 3.220 | 3.150 | 3.150 | 3.150 | 1,598,293 |
| 2022-04-03 | 3.100 | 3.300 | 3.100 | 3.170 | 3.170 | 1,679,318 |
| 2022-03-31 | 3.030 | 3.120 | 3.020 | 3.100 | 3.100 | 3,351,861 |
| 2022-03-30 | 3.130 | 3.180 | 3.000 | 3.030 | 3.030 | 3,885,053 |
| 2022-03-29 | 3.080 | 3.150 | 3.050 | 3.130 | 3.130 | 2,131,345 |
| 2022-03-28 | 3.190 | 3.240 | 3.030 | 3.080 | 3.080 | 2,257,172 |
| 2022-03-27 | 3.480 | 3.580 | 3.170 | 3.190 | 3.190 | 5,068,809 |
| 2022-03-24 | 3.580 | 3.600 | 3.440 | 3.480 | 3.480 | 530,657 |
| 2022-03-23 | 3.670 | 3.670 | 3.390 | 3.580 | 3.580 | 1,751,212 |
| 2022-03-22 | 3.830 | 3.890 | 3.510 | 3.670 | 3.670 | 586,977 |
| 2022-03-21 | 3.790 | 3.980 | 3.700 | 3.830 | 3.830 | 2,022,278 |
| 2022-03-20 | 3.560 | 3.820 | 3.560 | 3.790 | 3.790 | 1,927,396 |
| 2022-03-17 | 3.290 | 3.680 | 3.230 | 3.560 | 3.560 | 1,285,266 |
| 2022-03-16 | 3.330 | 3.380 | 3.230 | 3.290 | 3.290 | 483,454 |
| 2022-03-15 | 3.120 | 3.350 | 3.110 | 3.330 | 3.330 | 3,885,161 |
| 2022-03-14 | 3.100 | 3.150 | 2.990 | 3.120 | 3.120 | 1,945,059 |
| 2022-03-13 | 3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 575,034 |
| 2022-03-10 | 3.020 | 3.180 | 3.000 | 3.150 | 3.150 | 2,875,229 |
| 2022-03-09 | 3.190 | 3.250 | 2.970 | 3.020 | 3.020 | 6,321,927 |
| 2022-03-08 | 3.440 | 3.470 | 3.140 | 3.190 | 3.190 | 5,701,501 |
| 2022-03-07 | 3.600 | 3.650 | 3.410 | 3.440 | 3.440 | 852,811 |
| 2022-03-06 | 3.730 | 3.760 | 3.560 | 3.600 | 3.600 | 948,528 |
| 2022-03-03 | 3.790 | 3.850 | 3.690 | 3.730 | 3.730 | 759,508 |
| 2022-03-02 | 3.750 | 3.830 | 3.600 | 3.790 | 3.790 | 792,941 |
| 2022-03-01 | 3.580 | 3.770 | 3.580 | 3.750 | 3.750 | 1,516,556 |
| 2022-02-28 | 3.680 | 3.680 | 3.560 | 3.580 | 3.580 | 1,796,665 |
| 2022-02-27 | 3.770 | 3.880 | 3.660 | 3.680 | 3.680 | 356,865 |
| 2022-02-24 | 3.900 | 3.900 | 3.440 | 3.770 | 3.770 | 3,087,033 |
| 2022-02-23 | 3.910 | 3.960 | 3.820 | 3.900 | 3.900 | 429,505 |
| 2022-02-22 | 3.960 | 3.990 | 3.700 | 3.910 | 3.910 | 1,479,344 |
| 2022-02-21 | 4.010 | 4.050 | 3.930 | 3.960 | 3.960 | 915,941 |
| 2022-02-20 | 4.040 | 4.070 | 4.000 | 4.010 | 4.010 | 1,905,555 |
| 2022-02-17 | 4.130 | 4.180 | 4.000 | 4.040 | 4.040 | 1,961,406 |
| 2022-02-16 | 4.150 | 4.300 | 4.100 | 4.130 | 4.130 | 1,136,010 |
| 2022-02-15 | 4.000 | 4.220 | 3.860 | 4.150 | 4.150 | 2,910,509 |
| 2022-02-14 | 4.190 | 4.280 | 3.980 | 4.000 | 4.000 | 4,407,250 |
| 2022-02-13 | 4.510 | 4.520 | 4.000 | 4.190 | 4.190 | 6,981,097 |
| 2022-02-10 | 4.850 | 5.280 | 4.450 | 4.510 | 4.510 | 16,255,236 |
← NewerPage 19 of 19 · 1,133 trading days
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.