Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 1,626,713 |
| 2026-01-15 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 2,109,285 |
| 2026-01-14 | 1.110 | 1.120 | 1.020 | 1.060 | 1.060 | 5,229,012 |
| 2026-01-13 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 2,023,353 |
| 2026-01-12 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 2,755,323 |
| 2026-01-11 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 2,759,791 |
| 2026-01-08 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 2,830,133 |
| 2026-01-06 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 4,292,624 |
| 2026-01-05 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 3,798,561 |
| 2026-01-04 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 3,512,856 |
| 2025-12-31 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 3,529,132 |
| 2025-12-30 | 1.160 | 1.170 | 1.130 | 1.150 | 1.150 | 9,836,847 |
| 2025-12-29 | 1.140 | 1.160 | 1.100 | 1.160 | 1.160 | 9,387,101 |
| 2025-12-28 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 7,541,353 |
| 2025-12-25 | 1.130 | 1.170 | 1.110 | 1.130 | 1.130 | 8,657,118 |
| 2025-12-24 | 1.140 | 1.160 | 1.120 | 1.130 | 1.130 | 5,866,615 |
| 2025-12-23 | 1.120 | 1.160 | 1.110 | 1.140 | 1.140 | 12,020,884 |
| 2025-12-22 | 1.080 | 1.190 | 1.080 | 1.120 | 1.120 | 28,260,371 |
| 2025-12-21 | 1.090 | 1.110 | 1.080 | 1.080 | 1.080 | 6,695,144 |
| 2025-12-18 | 1.120 | 1.140 | 1.090 | 1.090 | 1.090 | 8,935,340 |
| 2025-12-17 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 6,529,628 |
| 2025-12-16 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 8,927,375 |
| 2025-12-15 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 9,625,972 |
| 2025-12-14 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 13,117,659 |
| 2025-12-11 | 1.170 | 1.190 | 1.140 | 1.140 | 1.140 | 14,446,068 |
| 2025-12-10 | 1.170 | 1.220 | 1.150 | 1.170 | 1.170 | 20,593,992 |
| 2025-12-09 | 1.150 | 1.180 | 1.120 | 1.170 | 1.170 | 16,226,446 |
| 2025-12-08 | 1.180 | 1.200 | 1.140 | 1.150 | 1.150 | 13,381,414 |
| 2025-12-07 | 1.080 | 1.260 | 1.060 | 1.180 | 1.180 | 45,854,318 |
| 2025-12-04 | 1.140 | 1.160 | 1.070 | 1.080 | 1.080 | 21,733,941 |
| 2025-12-03 | 1.170 | 1.190 | 1.140 | 1.140 | 1.140 | 22,874,611 |
| 2025-12-02 | 1.220 | 1.290 | 1.160 | 1.170 | 1.170 | 34,719,996 |
| 2025-12-01 | 1.270 | 1.310 | 1.210 | 1.220 | 1.220 | 38,003,299 |
| 2025-11-30 | 1.300 | 1.330 | 1.260 | 1.270 | 1.270 | 35,065,767 |
| 2025-11-27 | 1.220 | 1.340 | 1.220 | 1.300 | 1.300 | 58,004,899 |
| 2025-11-26 | 1.260 | 1.380 | 1.210 | 1.220 | 1.220 | 80,894,253 |
| 2025-11-25 | 1.310 | 1.370 | 1.210 | 1.260 | 1.260 | 48,522,059 |
| 2025-11-24 | 1.240 | 1.420 | 1.170 | 1.310 | 1.310 | 107,032,820 |
| 2025-11-23 | 1.040 | 1.240 | 1.040 | 1.240 | 1.240 | 75,837,560 |
| 2025-11-20 | 1.010 | 1.190 | 1.010 | 1.040 | 1.040 | 65,591,016 |
| 2025-11-19 | 0.840 | 1.010 | 0.810 | 1.010 | 1.010 | 45,154,017 |
| 2025-11-18 | 0.910 | 0.920 | 0.830 | 0.840 | 0.840 | 38,977,754 |
| 2025-11-17 | 0.850 | 1.020 | 0.850 | 0.910 | 0.910 | 36,290,153 |
| 2025-11-16 | 0.850 | 0.850 | 0.710 | 0.850 | 0.850 | 562,704 |
| 2025-11-13 | 3.270 | 3.330 | 3.160 | 3.240 | 3.240 | 3,471,912 |
| 2025-11-12 | 3.250 | 3.450 | 3.160 | 3.270 | 3.270 | 9,029,763 |
| 2025-11-11 | 3.300 | 3.370 | 3.160 | 3.250 | 3.250 | 7,610,139 |
| 2025-11-10 | 3.550 | 3.580 | 3.280 | 3.300 | 3.300 | 14,279,319 |
| 2025-11-09 | 3.700 | 3.750 | 3.530 | 3.550 | 3.550 | 6,630,278 |
| 2025-11-06 | 3.880 | 3.950 | 3.550 | 3.700 | 3.700 | 12,223,750 |
| 2025-11-05 | 3.580 | 4.110 | 3.580 | 3.880 | 3.880 | 18,840,314 |
| 2025-11-04 | 3.710 | 3.760 | 3.580 | 3.580 | 3.580 | 2,838,397 |
| 2025-11-03 | 3.600 | 3.810 | 3.600 | 3.710 | 3.710 | 11,514,625 |
| 2025-11-02 | 3.630 | 3.660 | 3.480 | 3.600 | 3.600 | 6,361,395 |
| 2025-10-30 | 3.250 | 3.790 | 3.240 | 3.630 | 3.630 | 20,867,534 |
| 2025-10-29 | 3.310 | 3.340 | 3.190 | 3.250 | 3.250 | 933,538 |
| 2025-10-28 | 3.360 | 3.390 | 3.280 | 3.310 | 3.310 | 1,717,721 |
| 2025-10-27 | 3.380 | 3.420 | 3.350 | 3.360 | 3.360 | 552,652 |
| 2025-10-26 | 3.350 | 3.400 | 3.320 | 3.380 | 3.380 | 558,136 |
| 2025-10-23 | 3.380 | 3.420 | 3.330 | 3.350 | 3.350 | 609,563 |
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.