Macro Group Pharmaceuticals - Macro Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.150	2.210	2.150	2.150	2.150	6,524,485
2025-01-19	2.140	2.180	2.130	2.150	2.150	5,138,629
2025-01-16	2.160	2.180	2.120	2.140	2.140	3,243,906
2025-01-15	2.210	2.220	2.150	2.160	2.160	7,236,515
2025-01-14	2.160	2.210	2.090	2.210	2.210	6,903,279
2025-01-13	2.150	2.190	2.110	2.160	2.160	3,364,086
2025-01-12	2.200	2.200	2.110	2.150	2.150	2,527,366
2025-01-09	2.230	2.270	2.150	2.200	2.200	3,883,202
2025-01-08	2.260	2.270	2.130	2.230	2.230	7,465,287
2025-01-06	2.350	2.380	2.260	2.260	2.260	11,933,056
2025-01-05	2.340	2.370	2.330	2.350	2.350	7,157,585
2025-01-02	2.320	2.350	2.320	2.340	2.340	2,462,444
2024-12-31	2.370	2.390	2.320	2.320	2.320	4,424,703
2024-12-30	2.390	2.390	2.330	2.370	2.370	3,183,372
2024-12-29	2.400	2.410	2.350	2.390	2.390	3,537,793
2024-12-26	2.400	2.410	2.330	2.400	2.400	3,605,031
2024-12-25	2.420	2.420	2.330	2.400	2.400	0
2024-12-24	2.390	2.440	2.380	2.420	2.420	6,656,636
2024-12-23	2.550	2.570	2.390	2.390	2.390	8,408,161
2024-12-22	2.530	2.570	2.520	2.550	2.550	3,198,095
2024-12-19	2.600	2.600	2.530	2.530	2.530	6,887,905
2024-12-18	2.620	2.670	2.590	2.600	2.600	17,385,641
2024-12-17	2.600	2.630	2.570	2.620	2.620	3,896,129
2024-12-16	2.620	2.630	2.580	2.600	2.600	5,002,820
2024-12-15	2.610	2.640	2.560	2.620	2.620	8,196,433
2024-12-12	2.640	2.660	2.570	2.610	2.610	8,163,050
2024-12-11	2.660	2.700	2.620	2.640	2.640	14,002,631
2024-12-10	2.560	2.670	2.560	2.660	2.660	24,386,731
2024-12-09	2.590	2.630	2.520	2.560	2.560	13,242,494
2024-12-08	2.470	2.600	2.460	2.590	2.590	18,887,393
2024-12-05	2.480	2.520	2.430	2.470	2.470	7,408,204
2024-12-04	2.420	2.540	2.420	2.480	2.480	9,702,914
2024-12-03	2.420	2.450	2.390	2.420	2.420	3,786,195
2024-12-02	2.390	2.440	2.390	2.420	2.420	4,650,573
2024-12-01	2.400	2.430	2.360	2.390	2.390	5,395,617
2024-11-28	2.420	2.420	2.320	2.400	2.400	4,219,640
2024-11-27	2.490	2.510	2.380	2.420	2.420	7,330,771
2024-11-26	2.430	2.550	2.420	2.490	2.490	17,784,871
2024-11-25	2.370	2.480	2.370	2.430	2.430	15,889,102
2024-11-24	2.360	2.400	2.350	2.370	2.370	2,981,070
2024-11-21	2.400	2.460	2.350	2.360	2.360	5,301,895
2024-11-20	2.370	2.480	2.370	2.400	2.400	11,101,446
2024-11-19	2.370	2.420	2.320	2.370	2.370	5,868,047
2024-11-18	2.410	2.430	2.360	2.370	2.370	3,393,028
2024-11-17	2.310	2.470	2.310	2.410	2.410	9,532,027
2024-11-14	2.330	2.360	2.300	2.310	2.310	3,389,541
2024-11-13	2.390	2.400	2.310	2.330	2.330	5,610,479
2024-11-12	2.420	2.440	2.340	2.390	2.390	7,574,981
2024-11-11	2.440	2.480	2.370	2.420	2.420	11,373,880
2024-11-10	2.250	2.440	2.250	2.440	2.440	15,576,246
2024-11-07	2.230	2.260	2.170	2.250	2.250	8,498,877
2024-11-06	2.220	2.340	2.220	2.230	2.230	9,571,386
2024-11-05	2.120	2.290	2.120	2.220	2.220	17,346,007
2024-11-04	2.140	2.160	2.080	2.120	2.120	4,867,406
2024-11-03	2.000	2.170	2.000	2.140	2.140	16,636,200
2024-10-31	1.920	2.090	1.920	2.000	2.000	19,196,256
2024-10-30	1.800	1.970	1.800	1.920	1.920	15,436,650
2024-10-29	1.750	1.820	1.740	1.800	1.800	2,763,437
2024-10-28	1.740	1.770	1.730	1.750	1.750	569,980
2024-10-27	1.730	1.760	1.720	1.740	1.740	647,542

← NewerPage 8 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.