Macro Group Pharmaceuticals - Macro Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.190	1.250	1.190	1.220	1.220	242,386,186
2026-04-19	1.150	1.220	1.140	1.190	1.190	260,538,266
2026-04-16	1.150	1.200	1.140	1.150	1.150	225,322,750
2026-04-15	1.160	1.180	1.140	1.150	1.150	80,831,844
2026-04-14	1.120	1.180	1.110	1.160	1.160	363,618,899
2026-04-09	1.150	1.150	1.120	1.120	1.120	79,567,863
2026-04-08	1.110	1.150	1.070	1.150	1.150	202,798,430
2026-04-07	1.190	1.190	1.110	1.110	1.110	153,129,992
2026-04-06	1.310	1.310	1.180	1.190	1.190	240,154,247
2026-04-05	1.330	1.360	1.300	1.310	1.310	23,357,582
2026-04-02	1.350	1.360	1.330	1.330	1.330	14,739,592
2026-04-01	1.360	1.380	1.350	1.350	1.350	13,188,863
2026-03-31	1.360	1.400	1.350	1.360	1.360	23,280,235
2026-03-30	1.340	1.410	1.340	1.360	1.360	40,510,471
2026-03-29	1.380	1.400	1.330	1.340	1.340	29,481,797
2026-03-26	1.360	1.470	1.350	1.380	1.380	64,974,977
2026-03-25	1.350	1.370	1.350	1.360	1.360	9,835,168
2026-03-24	1.360	1.380	1.340	1.350	1.350	13,616,313
2026-03-18	1.360	1.390	1.350	1.360	1.360	9,441,065
2026-03-17	1.330	1.410	1.330	1.360	1.360	40,731,513
2026-03-16	1.350	1.360	1.320	1.330	1.330	7,160,937
2026-03-15	1.370	1.380	1.340	1.350	1.350	6,796,991
2026-03-12	1.380	1.390	1.360	1.370	1.370	8,527,614
2026-03-11	1.380	1.390	1.370	1.380	1.380	6,131,577
2026-03-10	1.340	1.410	1.340	1.380	1.380	22,998,740
2026-03-09	1.380	1.390	1.340	1.340	1.340	18,248,710
2026-03-08	1.380	1.410	1.360	1.380	1.380	18,026,803
2026-03-05	1.310	1.470	1.310	1.380	1.380	143,648,773
2026-03-04	1.330	1.350	1.290	1.310	1.310	19,432,793
2026-03-03	1.360	1.410	1.320	1.330	1.330	26,082,765
2026-03-02	1.320	1.400	1.300	1.360	1.360	22,025,539
2026-03-01	1.360	1.360	1.220	1.320	1.320	10,020,750
2026-02-26	1.380	1.390	1.310	1.360	1.360	9,784,875
2026-02-25	1.430	1.450	1.350	1.380	1.380	16,308,826
2026-02-24	1.460	1.490	1.410	1.430	1.430	23,320,580
2026-02-23	1.370	1.470	1.370	1.460	1.460	33,661,966
2026-02-22	1.410	1.460	1.360	1.370	1.370	15,069,581
2026-02-19	1.480	1.530	1.220	1.410	1.410	25,858,271
2026-02-18	1.490	1.570	1.450	1.480	1.480	124,743,178
2026-02-17	1.310	1.510	1.300	1.490	1.490	65,582,719
2026-02-16	1.330	1.340	1.310	1.310	1.310	9,653,748
2026-02-15	1.340	1.360	1.320	1.330	1.330	8,668,808
2026-02-12	1.350	1.390	1.330	1.340	1.340	21,459,638
2026-02-11	1.310	1.430	1.310	1.350	1.350	76,741,613
2026-02-10	1.320	1.340	1.300	1.310	1.310	11,577,076
2026-02-09	1.350	1.360	1.300	1.320	1.320	16,386,911
2026-02-08	1.390	1.410	1.340	1.350	1.350	25,134,641
2026-02-05	1.420	1.440	1.360	1.390	1.390	22,096,762
2026-02-04	1.410	1.480	1.400	1.420	1.420	42,960,840
2026-02-03	1.400	1.450	1.380	1.410	1.410	28,649,827
2026-02-02	1.330	1.490	1.330	1.400	1.400	101,785,834
2026-02-01	1.380	1.420	1.310	1.330	1.330	37,009,533
2026-01-28	1.480	1.580	1.350	1.380	1.380	46,789,694
2026-01-27	1.530	1.610	1.460	1.480	1.480	40,092,707
2026-01-26	1.490	1.680	1.480	1.530	1.530	71,129,009
2026-01-25	1.350	1.600	1.300	1.490	1.490	255,171,777
2026-01-22	1.290	1.480	1.290	1.350	1.350	119,797,267
2026-01-21	1.080	1.290	1.080	1.290	1.290	49,422,864
2026-01-20	1.100	1.120	1.080	1.080	1.080	2,717,999
2026-01-19	1.090	1.110	1.090	1.100	1.100	2,054,434

← NewerPage 3 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.