Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.400 | 3.470 | 3.360 | 3.380 | 3.380 | 1,609,211 |
| 2025-10-21 | 3.460 | 3.570 | 3.400 | 3.400 | 3.400 | 4,032,361 |
| 2025-10-20 | 3.500 | 3.540 | 3.430 | 3.460 | 3.460 | 2,906,177 |
| 2025-10-19 | 3.280 | 3.610 | 3.280 | 3.500 | 3.500 | 9,681,108 |
| 2025-10-16 | 3.300 | 3.350 | 3.270 | 3.280 | 3.280 | 1,827,340 |
| 2025-10-15 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 1,042,509 |
| 2025-10-14 | 3.300 | 3.380 | 3.270 | 3.300 | 3.300 | 2,471,354 |
| 2025-10-13 | 3.250 | 3.390 | 3.250 | 3.300 | 3.300 | 3,320,605 |
| 2025-10-12 | 3.360 | 3.410 | 3.000 | 3.250 | 3.250 | 3,824,225 |
| 2025-10-08 | 3.330 | 3.430 | 3.330 | 3.360 | 3.360 | 6,827,117 |
| 2025-10-07 | 3.440 | 3.600 | 3.310 | 3.330 | 3.330 | 11,990,813 |
| 2025-10-06 | 3.390 | 3.730 | 3.300 | 3.440 | 3.440 | 26,133,530 |
| 2025-10-05 | 3.240 | 3.610 | 3.240 | 3.390 | 3.390 | 22,126,624 |
| 2025-10-02 | 2.700 | 3.240 | 2.620 | 3.240 | 3.240 | 22,806,445 |
| 2025-10-01 | 2.840 | 2.860 | 2.690 | 2.700 | 2.700 | 11,742,947 |
| 2025-09-30 | 2.930 | 3.000 | 2.780 | 2.840 | 2.840 | 5,952,271 |
| 2025-09-29 | 2.950 | 3.050 | 2.930 | 2.930 | 2.930 | 6,566,084 |
| 2025-09-28 | 2.950 | 3.020 | 2.940 | 2.950 | 2.950 | 3,029,926 |
| 2025-09-25 | 2.950 | 3.020 | 2.920 | 2.950 | 2.950 | 3,526,448 |
| 2025-09-24 | 2.970 | 3.000 | 2.850 | 2.950 | 2.950 | 2,553,448 |
| 2025-09-23 | 3.010 | 3.040 | 2.970 | 2.970 | 2.970 | 3,209,576 |
| 2025-09-22 | 3.010 | 3.060 | 2.940 | 3.010 | 3.010 | 5,505,075 |
| 2025-09-21 | 3.030 | 3.100 | 3.000 | 3.010 | 3.010 | 8,306,238 |
| 2025-09-18 | 3.000 | 3.130 | 3.000 | 3.030 | 3.030 | 8,694,896 |
| 2025-09-17 | 3.000 | 3.080 | 2.970 | 3.000 | 3.000 | 9,610,554 |
| 2025-09-16 | 3.260 | 3.270 | 2.930 | 3.000 | 3.000 | 17,957,805 |
| 2025-09-15 | 3.240 | 3.330 | 3.140 | 3.260 | 3.260 | 13,220,255 |
| 2025-09-14 | 3.350 | 3.370 | 3.170 | 3.240 | 3.240 | 13,437,489 |
| 2025-09-11 | 3.200 | 3.360 | 3.110 | 3.350 | 3.350 | 14,724,843 |
| 2025-09-10 | 3.380 | 3.430 | 3.170 | 3.200 | 3.200 | 9,921,461 |
| 2025-09-09 | 3.600 | 3.610 | 3.380 | 3.380 | 3.380 | 4,030,536 |
| 2025-09-08 | 3.590 | 3.680 | 3.450 | 3.600 | 3.600 | 6,090,012 |
| 2025-09-07 | 3.540 | 3.630 | 3.370 | 3.590 | 3.590 | 12,236,297 |
| 2025-09-03 | 3.170 | 3.540 | 3.100 | 3.540 | 3.540 | 14,575,416 |
| 2025-09-02 | 3.310 | 3.370 | 3.150 | 3.170 | 3.170 | 6,034,791 |
| 2025-09-01 | 3.270 | 3.590 | 3.270 | 3.310 | 3.310 | 20,595,011 |
| 2025-08-31 | 2.960 | 3.270 | 2.960 | 3.270 | 3.270 | 15,936,606 |
| 2025-08-28 | 3.010 | 3.230 | 2.890 | 2.940 | 2.940 | 19,302,918 |
| 2025-08-27 | 2.970 | 3.390 | 2.810 | 3.010 | 3.010 | 36,264,073 |
| 2025-08-26 | 2.480 | 2.970 | 2.480 | 2.970 | 2.970 | 32,511,394 |
| 2025-08-25 | 2.070 | 2.480 | 2.070 | 2.480 | 2.480 | 25,283,559 |
| 2025-08-24 | 2.070 | 2.110 | 2.070 | 2.070 | 2.070 | 2,013,962 |
| 2025-08-21 | 2.050 | 2.100 | 2.050 | 2.070 | 2.070 | 2,531,818 |
| 2025-08-20 | 2.080 | 2.100 | 2.050 | 2.050 | 2.050 | 3,497,137 |
| 2025-08-19 | 2.100 | 2.110 | 2.080 | 2.080 | 2.080 | 2,399,979 |
| 2025-08-18 | 2.150 | 2.160 | 2.090 | 2.100 | 2.100 | 6,547,263 |
| 2025-08-17 | 2.150 | 2.170 | 2.120 | 2.150 | 2.150 | 1,900,558 |
| 2025-08-14 | 2.170 | 2.190 | 2.130 | 2.150 | 2.150 | 1,545,670 |
| 2025-08-13 | 2.160 | 2.230 | 2.140 | 2.170 | 2.170 | 4,109,493 |
| 2025-08-12 | 2.100 | 2.210 | 2.100 | 2.160 | 2.160 | 10,807,321 |
| 2025-08-11 | 2.110 | 2.140 | 2.090 | 2.100 | 2.100 | 1,318,428 |
| 2025-08-10 | 2.110 | 2.140 | 2.110 | 2.110 | 2.110 | 1,273,912 |
| 2025-08-07 | 2.100 | 2.130 | 2.100 | 2.110 | 2.110 | 1,126,589 |
| 2025-08-06 | 2.120 | 2.150 | 2.100 | 2.100 | 2.100 | 1,466,205 |
| 2025-08-05 | 2.090 | 2.130 | 2.090 | 2.120 | 2.120 | 3,125,280 |
| 2025-08-04 | 2.090 | 2.120 | 2.080 | 2.090 | 2.090 | 3,587,898 |
| 2025-08-03 | 2.110 | 2.130 | 2.070 | 2.090 | 2.090 | 1,099,980 |
| 2025-07-31 | 2.060 | 2.120 | 2.050 | 2.110 | 2.110 | 2,355,650 |
| 2025-07-30 | 2.110 | 2.130 | 2.060 | 2.060 | 2.060 | 1,231,692 |
| 2025-07-29 | 2.050 | 2.120 | 2.050 | 2.110 | 2.110 | 4,148,380 |
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.