Macro Group Pharmaceuticals - Macro Capital historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.440	1.480	1.410	1.460	1.460	243,929,408
2026-07-21	1.400	1.440	1.380	1.400	1.400	166,755,264
2026-07-20	1.360	1.420	1.360	1.380	1.380	132,993,696
2026-07-19	1.330	1.370	1.320	1.350	1.350	52,080,620
2026-07-16	1.360	1.370	1.330	1.330	1.330	33,974,724
2026-07-15	1.370	1.400	1.340	1.360	1.360	99,891,776
2026-07-14	1.350	1.390	1.320	1.360	1.360	123,335,656
2026-07-13	1.340	1.370	1.300	1.350	1.350	136,430,976
2026-07-12	1.260	1.330	1.240	1.330	1.330	108,676,408
2026-07-09	1.230	1.260	1.230	1.250	1.250	26,177,796
2026-07-08	1.260	1.260	1.230	1.230	1.230	18,053,224
2026-07-07	1.270	1.280	1.250	1.260	1.260	27,242,140
2026-07-06	1.230	1.280	1.230	1.270	1.270	53,366,132
2026-07-05	1.210	1.230	1.210	1.230	1.230	18,777,814
2026-07-01	1.200	1.220	1.200	1.210	1.210	12,771,226
2026-06-30	1.190	1.230	1.190	1.200	1.200	24,152,606
2026-06-29	1.180	1.200	1.170	1.190	1.190	19,965,038
2026-06-28	1.220	1.220	1.180	1.180	1.180	16,849,640
2026-06-25	1.220	1.240	1.210	1.220	1.220	18,806,631
2026-06-24	1.220	1.230	1.200	1.220	1.220	15,937,965
2026-06-23	1.230	1.240	1.210	1.220	1.220	15,998,808
2026-06-22	1.240	1.250	1.220	1.230	1.230	13,274,780
2026-06-21	1.240	1.250	1.230	1.240	1.240	17,617,136
2026-06-17	1.240	1.270	1.240	1.240	1.240	40,957,421
2026-06-16	1.240	1.270	1.230	1.240	1.240	37,499,679
2026-06-15	1.240	1.260	1.230	1.240	1.240	14,805,782
2026-06-14	1.210	1.250	1.210	1.240	1.240	18,810,464
2026-06-11	1.210	1.230	1.200	1.210	1.210	25,135,003
2026-06-10	1.270	1.270	1.210	1.210	1.210	36,618,700
2026-06-09	1.260	1.280	1.260	1.270	1.270	16,031,054
2026-06-08	1.280	1.290	1.260	1.260	1.260	53,746,932
2026-06-07	1.280	1.300	1.260	1.280	1.280	31,887,071
2026-06-04	1.270	1.280	1.260	1.280	1.280	23,716,317
2026-06-03	1.300	1.300	1.270	1.270	1.270	19,899,775
2026-06-02	1.280	1.310	1.280	1.300	1.300	55,894,702
2026-06-01	1.250	1.290	1.250	1.280	1.280	42,171,658
2026-05-25	1.240	1.260	1.240	1.250	1.250	48,546,206
2026-05-24	1.220	1.240	1.220	1.240	1.240	22,835,262
2026-05-21	1.210	1.230	1.210	1.220	1.220	40,562,529
2026-05-20	1.240	1.260	1.210	1.210	1.210	46,021,641
2026-05-19	1.220	1.250	1.220	1.240	1.240	36,850,737
2026-05-18	1.260	1.280	1.210	1.220	1.220	76,048,414
2026-05-17	1.280	1.330	1.260	1.260	1.260	66,341,810
2026-05-14	1.300	1.320	1.280	1.280	1.280	56,626,265
2026-05-13	1.270	1.320	1.270	1.300	1.300	88,198,094
2026-05-12	1.270	1.280	1.260	1.270	1.270	50,877,244
2026-05-11	1.290	1.310	1.260	1.270	1.270	101,703,154
2026-05-10	1.340	1.390	1.280	1.290	1.290	304,120,829
2026-05-06	1.260	1.400	1.260	1.340	1.340	171,889,286
2026-05-05	1.280	1.290	1.260	1.260	1.260	42,608,840
2026-05-04	1.260	1.290	1.240	1.280	1.280	145,298,628
2026-05-03	1.180	1.270	1.180	1.260	1.260	187,460,035
2026-04-30	1.190	1.200	1.180	1.180	1.180	43,028,083
2026-04-29	1.180	1.200	1.180	1.190	1.190	36,544,075
2026-04-28	1.200	1.220	1.180	1.180	1.180	45,220,114
2026-04-27	1.190	1.220	1.190	1.200	1.200	72,519,436
2026-04-26	1.170	1.200	1.170	1.190	1.190	64,243,465
2026-04-23	1.200	1.210	1.170	1.170	1.170	57,850,786
2026-04-22	1.210	1.220	1.180	1.200	1.200	72,259,603
2026-04-21	1.220	1.250	1.210	1.210	1.210	103,643,285

← NewerPage 2 of 19 · 1,132 trading daysOlder →

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.