Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.740 | 1.760 | 1.720 | 1.730 | 1.730 | 515,073 |
| 2024-10-23 | 1.740 | 1.780 | 1.730 | 1.740 | 1.740 | 857,706 |
| 2024-10-22 | 1.740 | 1.770 | 1.730 | 1.740 | 1.740 | 1,280,400 |
| 2024-10-21 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 549,216 |
| 2024-10-20 | 1.780 | 1.810 | 1.690 | 1.720 | 1.720 | 1,190,072 |
| 2024-10-17 | 1.800 | 1.840 | 1.770 | 1.780 | 1.780 | 1,048,843 |
| 2024-10-16 | 1.790 | 1.860 | 1.790 | 1.800 | 1.800 | 2,635,660 |
| 2024-10-15 | 1.720 | 1.840 | 1.720 | 1.790 | 1.790 | 3,299,743 |
| 2024-10-14 | 1.740 | 1.750 | 1.710 | 1.720 | 1.720 | 560,280 |
| 2024-10-13 | 1.740 | 1.770 | 1.720 | 1.740 | 1.740 | 583,808 |
| 2024-10-10 | 1.740 | 1.780 | 1.700 | 1.740 | 1.740 | 1,000,282 |
| 2024-10-09 | 1.720 | 1.770 | 1.720 | 1.740 | 1.740 | 1,028,328 |
| 2024-10-08 | 1.820 | 1.820 | 1.690 | 1.720 | 1.720 | 1,676,382 |
| 2024-10-07 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 567,167 |
| 2024-10-03 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 1,009,732 |
| 2024-10-02 | 1.850 | 1.850 | 1.790 | 1.800 | 1.800 | 2,666,358 |
| 2024-10-01 | 1.870 | 1.910 | 1.850 | 1.850 | 1.850 | 2,850,998 |
| 2024-09-30 | 1.830 | 1.920 | 1.830 | 1.870 | 1.870 | 3,794,390 |
| 2024-09-29 | 1.830 | 1.850 | 1.830 | 1.830 | 1.830 | 432,910 |
| 2024-09-26 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 1,921,297 |
| 2024-09-25 | 1.790 | 1.890 | 1.790 | 1.850 | 1.850 | 3,969,642 |
| 2024-09-24 | 1.820 | 1.850 | 1.780 | 1.790 | 1.790 | 1,558,164 |
| 2024-09-23 | 1.770 | 1.900 | 1.770 | 1.820 | 1.820 | 5,316,855 |
| 2024-09-22 | 1.730 | 1.800 | 1.720 | 1.770 | 1.770 | 1,291,191 |
| 2024-09-19 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 567,443 |
| 2024-09-18 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 607,986 |
| 2024-09-17 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 344,953 |
| 2024-09-16 | 1.730 | 1.770 | 1.730 | 1.740 | 1.740 | 961,094 |
| 2024-09-12 | 1.720 | 1.750 | 1.710 | 1.730 | 1.730 | 522,671 |
| 2024-09-11 | 1.750 | 1.760 | 1.690 | 1.720 | 1.720 | 1,286,235 |
| 2024-09-10 | 1.770 | 1.790 | 1.730 | 1.750 | 1.750 | 1,074,736 |
| 2024-09-09 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 929,111 |
| 2024-09-08 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 685,315 |
| 2024-09-05 | 1.810 | 1.850 | 1.780 | 1.790 | 1.790 | 1,856,342 |
| 2024-09-04 | 1.770 | 1.860 | 1.730 | 1.810 | 1.810 | 3,168,503 |
| 2024-09-03 | 1.680 | 1.800 | 1.670 | 1.770 | 1.770 | 5,498,023 |
| 2024-09-02 | 1.690 | 1.720 | 1.670 | 1.680 | 1.680 | 863,559 |
| 2024-09-01 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 831,891 |
| 2024-08-29 | 1.690 | 1.700 | 1.680 | 1.680 | 1.680 | 483,630 |
| 2024-08-28 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 462,202 |
| 2024-08-27 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 332,197 |
| 2024-08-26 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 806,160 |
| 2024-08-25 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 1,010,368 |
| 2024-08-22 | 1.710 | 1.730 | 1.700 | 1.700 | 1.700 | 1,169,357 |
| 2024-08-21 | 1.660 | 1.750 | 1.660 | 1.710 | 1.710 | 2,732,694 |
| 2024-08-20 | 1.660 | 1.690 | 1.650 | 1.660 | 1.660 | 507,461 |
| 2024-08-19 | 1.700 | 1.720 | 1.650 | 1.660 | 1.660 | 926,658 |
| 2024-08-18 | 1.650 | 1.710 | 1.650 | 1.700 | 1.700 | 1,656,197 |
| 2024-08-15 | 1.630 | 1.680 | 1.610 | 1.650 | 1.650 | 1,614,907 |
| 2024-08-14 | 1.630 | 1.660 | 1.630 | 1.630 | 1.630 | 587,697 |
| 2024-08-13 | 1.660 | 1.670 | 1.620 | 1.630 | 1.630 | 1,222,095 |
| 2024-08-12 | 1.660 | 1.690 | 1.650 | 1.660 | 1.660 | 1,174,152 |
| 2024-08-11 | 1.640 | 1.680 | 1.640 | 1.660 | 1.660 | 776,933 |
| 2024-08-08 | 1.660 | 1.670 | 1.620 | 1.640 | 1.640 | 1,196,510 |
| 2024-08-07 | 1.620 | 1.670 | 1.620 | 1.660 | 1.660 | 1,769,642 |
| 2024-08-06 | 1.610 | 1.670 | 1.610 | 1.620 | 1.620 | 1,334,042 |
| 2024-08-05 | 1.710 | 1.710 | 1.580 | 1.610 | 1.610 | 4,824,347 |
| 2024-08-04 | 1.680 | 1.730 | 1.600 | 1.710 | 1.710 | 4,531,133 |
| 2024-08-01 | 1.720 | 1.730 | 1.670 | 1.680 | 1.680 | 4,425,641 |
| 2024-07-31 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 3,045,195 |
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.