Macro Group Pharmaceuticals - Macro Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.110	2.120	2.040	2.050	2.050	2,184,995
2025-07-27	2.130	2.160	2.090	2.110	2.110	3,473,657
2025-07-23	2.210	2.240	2.130	2.130	2.130	2,480,569
2025-07-22	2.250	2.290	2.200	2.210	2.210	2,804,604
2025-07-21	2.220	2.290	2.220	2.250	2.250	2,089,246
2025-07-20	2.220	2.270	2.210	2.220	2.220	1,660,122
2025-07-17	2.210	2.280	2.210	2.220	2.220	2,302,693
2025-07-16	2.240	2.270	2.200	2.210	2.210	2,455,778
2025-07-15	2.290	2.300	2.240	2.240	2.240	1,974,486
2025-07-14	2.200	2.490	2.190	2.290	2.290	11,290,082
2025-07-13	2.210	2.240	2.200	2.200	2.200	1,363,241
2025-07-10	2.190	2.250	2.180	2.210	2.210	2,550,543
2025-07-09	2.150	2.220	2.150	2.190	2.190	3,594,402
2025-07-07	2.140	2.200	2.140	2.150	2.150	2,608,392
2025-07-06	2.100	2.150	2.100	2.140	2.140	1,019,212
2025-07-02	2.090	2.110	2.080	2.100	2.100	731,512
2025-07-01	2.120	2.140	2.080	2.090	2.090	626,404
2025-06-30	2.130	2.140	2.100	2.120	2.120	1,896,074
2025-06-29	2.120	2.160	2.110	2.130	2.130	1,687,225
2025-06-25	2.090	2.130	2.080	2.120	2.120	1,178,466
2025-06-24	2.010	2.120	2.010	2.090	2.090	1,647,174
2025-06-23	2.000	2.040	1.990	2.010	2.010	1,150,417
2025-06-22	1.960	2.000	1.940	2.000	2.000	1,503,730
2025-06-19	2.000	2.050	1.950	1.960	1.960	1,116,879
2025-06-18	1.960	2.020	1.940	2.000	2.000	870,196
2025-06-17	2.070	2.090	1.960	1.960	1.960	3,427,085
2025-06-16	2.080	2.140	2.060	2.070	2.070	1,272,180
2025-06-15	2.190	2.190	1.930	2.080	2.080	2,331,880
2025-06-12	2.280	2.280	2.160	2.190	2.190	3,328,277
2025-06-11	2.300	2.350	2.260	2.280	2.280	5,389,962
2025-06-10	2.260	2.350	2.260	2.300	2.300	6,010,495
2025-06-04	2.200	2.310	2.200	2.260	2.260	11,048,320
2025-06-03	2.170	2.200	2.170	2.200	2.200	1,688,351
2025-06-02	2.180	2.220	2.160	2.170	2.170	4,199,262
2025-06-01	2.150	2.210	2.150	2.180	2.180	4,281,298
2025-05-29	2.170	2.180	2.140	2.150	2.150	1,220,623
2025-05-28	2.180	2.200	2.170	2.170	2.170	2,352,335
2025-05-27	2.170	2.190	2.130	2.180	2.180	2,620,818
2025-05-26	2.180	2.210	2.160	2.170	2.170	2,452,345
2025-05-25	2.200	2.200	2.160	2.180	2.180	1,503,641
2025-05-22	2.190	2.210	2.180	2.200	2.200	1,814,869
2025-05-21	2.180	2.210	2.180	2.190	2.190	1,406,796
2025-05-20	2.170	2.210	2.170	2.180	2.180	1,788,047
2025-05-19	2.210	2.210	2.160	2.170	2.170	1,626,037
2025-05-18	2.250	2.260	2.190	2.210	2.210	2,917,545
2025-05-15	2.280	2.290	2.240	2.250	2.250	3,846,354
2025-05-14	2.300	2.340	2.240	2.280	2.280	5,049,665
2025-05-13	2.270	2.350	2.270	2.300	2.300	12,094,873
2025-05-12	2.240	2.320	2.220	2.270	2.270	10,826,920
2025-05-11	2.180	2.250	2.180	2.240	2.240	3,759,387
2025-05-08	2.170	2.200	2.140	2.180	2.180	2,971,875
2025-05-07	2.230	2.260	2.160	2.170	2.170	4,842,762
2025-05-06	2.250	2.280	2.210	2.230	2.230	4,348,878
2025-05-05	2.230	2.280	2.210	2.250	2.250	7,701,817
2025-05-04	2.180	2.240	2.180	2.230	2.230	5,695,306
2025-04-30	2.200	2.210	2.180	2.180	2.180	2,857,440
2025-04-29	2.240	2.260	2.190	2.200	2.200	4,567,745
2025-04-28	2.190	2.280	2.190	2.240	2.240	16,143,955
2025-04-27	2.160	2.210	2.160	2.190	2.190	5,032,676
2025-04-23	2.130	2.180	2.130	2.160	2.160	4,426,044

← NewerPage 6 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.