Macro Group Pharmaceuticals - Macro Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.130	2.160	2.120	2.130	2.130	2,355,304
2025-04-17	2.150	2.160	2.120	2.130	2.130	3,415,469
2025-04-16	2.170	2.220	2.140	2.150	2.150	9,058,466
2025-04-15	2.090	2.240	2.090	2.170	2.170	30,670,852
2025-04-14	2.080	2.140	2.070	2.090	2.090	4,705,430
2025-04-13	2.070	2.120	2.070	2.080	2.080	3,139,094
2025-04-10	1.920	2.100	1.920	2.070	2.070	11,405,180
2025-04-09	1.980	2.000	1.910	1.920	1.920	1,017,839
2025-04-08	1.950	2.010	1.950	1.980	1.980	1,680,319
2025-04-07	1.930	1.960	1.890	1.950	1.950	1,401,241
2025-04-06	2.030	2.030	1.920	1.930	1.930	1,631,548
2025-04-03	2.050	2.050	2.010	2.030	2.030	422,515
2025-03-27	2.030	2.070	2.020	2.050	2.050	1,154,341
2025-03-26	2.060	2.080	2.020	2.030	2.030	960,190
2025-03-25	2.040	2.090	1.990	2.060	2.060	1,287,756
2025-03-24	2.070	2.080	2.030	2.040	2.040	810,220
2025-03-23	2.080	2.120	2.050	2.070	2.070	1,090,704
2025-03-20	2.080	2.090	2.060	2.080	2.080	928,780
2025-03-19	2.080	2.160	2.050	2.080	2.080	2,563,470
2025-03-18	2.090	2.110	2.060	2.080	2.080	1,037,877
2025-03-17	2.080	2.110	2.060	2.090	2.090	1,427,389
2025-03-16	2.060	2.150	2.060	2.080	2.080	13,018,089
2025-03-13	2.060	2.060	2.020	2.060	2.060	1,463,633
2025-03-12	2.010	2.070	2.010	2.060	2.060	1,956,789
2025-03-11	2.070	2.070	2.010	2.010	2.010	2,285,251
2025-03-10	2.080	2.090	2.020	2.070	2.070	3,993,307
2025-03-09	2.100	2.100	2.060	2.080	2.080	1,830,130
2025-03-06	2.050	2.100	2.030	2.100	2.100	1,183,270
2025-03-05	2.070	2.080	2.040	2.050	2.050	2,753,448
2025-03-04	2.080	2.100	2.060	2.070	2.070	618,745
2025-03-03	2.090	2.110	2.080	2.080	2.080	2,488,204
2025-03-02	2.120	2.130	2.070	2.090	2.090	1,303,241
2025-02-27	2.100	2.120	2.070	2.120	2.120	2,853,070
2025-02-26	2.140	2.220	2.070	2.100	2.100	1,953,121
2025-02-25	2.100	2.140	2.060	2.140	2.140	6,540,946
2025-02-24	2.070	2.100	2.050	2.100	2.100	1,442,664
2025-02-23	2.040	2.120	2.020	2.070	2.070	5,624,117
2025-02-20	2.050	2.060	2.020	2.040	2.040	2,098,677
2025-02-19	2.060	2.080	2.020	2.050	2.050	3,047,417
2025-02-18	1.960	2.070	1.950	2.060	2.060	7,524,312
2025-02-17	1.940	1.970	1.930	1.960	1.960	1,623,967
2025-02-16	1.900	1.980	1.900	1.940	1.940	2,526,515
2025-02-13	1.850	1.920	1.850	1.900	1.900	2,840,886
2025-02-12	1.900	1.900	1.780	1.850	1.850	2,780,280
2025-02-11	1.960	1.980	1.860	1.900	1.900	4,233,717
2025-02-10	1.990	2.020	1.940	1.960	1.960	3,214,607
2025-02-09	2.020	2.040	1.980	1.990	1.990	2,041,883
2025-02-06	2.030	2.050	2.020	2.020	2.020	1,669,055
2025-02-05	2.040	2.060	2.020	2.030	2.030	1,511,505
2025-02-04	2.040	2.060	2.020	2.040	2.040	2,186,164
2025-02-03	2.100	2.120	2.040	2.040	2.040	4,256,358
2025-02-02	2.120	2.140	2.100	2.100	2.100	3,517,300
2025-01-30	2.150	2.180	2.120	2.120	2.120	2,889,555
2025-01-29	2.130	2.170	2.130	2.150	2.150	2,258,187
2025-01-28	2.110	2.160	2.100	2.130	2.130	2,673,732
2025-01-27	2.150	2.170	2.110	2.110	2.110	4,224,242
2025-01-26	2.200	2.200	2.150	2.150	2.150	3,479,516
2025-01-23	2.210	2.230	2.140	2.200	2.200	3,898,256
2025-01-22	2.200	2.260	2.190	2.210	2.210	5,682,583
2025-01-21	2.150	2.240	2.150	2.200	2.200	11,141,131

← NewerPage 7 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.