Macro Group Pharmaceuticals - Macro Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.280 | 1.350 | 1.210 | 1.330 | 1.330 | 26,080,612 |
| 2026-10-18 | 1.410 | 1.450 | 1.260 | 1.280 | 1.280 | 54,531,644 |
| 2026-10-15 | 1.390 | 1.420 | 1.360 | 1.400 | 1.400 | 30,287,320 |
| 2026-10-14 | 1.390 | 1.420 | 1.340 | 1.390 | 1.390 | 35,386,128 |
| 2026-10-13 | 1.440 | 1.450 | 1.250 | 1.380 | 1.380 | 22,832,452 |
| 2026-10-12 | 1.470 | 1.490 | 1.430 | 1.430 | 1.430 | 19,972,720 |
| 2026-10-11 | 1.520 | 1.540 | 1.470 | 1.470 | 1.470 | 14,513,255 |
| 2026-10-07 | 1.510 | 1.530 | 1.490 | 1.520 | 1.520 | 18,233,964 |
| 2026-10-06 | 1.560 | 1.570 | 1.500 | 1.500 | 1.500 | 38,998,032 |
| 2026-10-05 | 1.590 | 1.610 | 1.530 | 1.560 | 1.560 | 55,264,288 |
| 2026-10-04 | 1.580 | 1.610 | 1.550 | 1.590 | 1.590 | 54,801,580 |
| 2026-10-01 | 1.540 | 1.590 | 1.520 | 1.570 | 1.570 | 42,874,144 |
| 2026-09-30 | 1.480 | 1.520 | 1.450 | 1.520 | 1.520 | 29,425,430 |
| 2026-09-29 | 1.460 | 1.550 | 1.440 | 1.480 | 1.480 | 35,503,984 |
| 2026-09-28 | 1.450 | 1.510 | 1.410 | 1.460 | 1.460 | 30,443,066 |
| 2026-09-27 | 1.620 | 1.620 | 1.480 | 1.490 | 1.490 | 25,427,092 |
| 2026-09-24 | 1.630 | 1.640 | 1.540 | 1.590 | 1.590 | 38,671,816 |
| 2026-09-23 | 1.690 | 1.700 | 1.630 | 1.630 | 1.630 | 23,193,516 |
| 2026-09-22 | 1.640 | 1.750 | 1.630 | 1.680 | 1.680 | 79,510,880 |
| 2026-09-21 | 1.690 | 1.690 | 1.570 | 1.620 | 1.620 | 34,095,064 |
| 2026-09-20 | 1.700 | 1.730 | 1.680 | 1.680 | 1.680 | 29,721,522 |
Page 1 of 1 · 21 trading days
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.