MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.310 | 3.350 | 3.300 | 3.350 | 3.350 | 710,000 |
| 2026-10-15 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 151,000 |
| 2026-10-14 | 3.340 | 3.400 | 3.330 | 3.340 | 3.340 | 571,000 |
| 2026-10-13 | 3.300 | 3.410 | 3.300 | 3.340 | 3.340 | 188,000 |
| 2026-10-12 | 3.300 | 3.450 | 3.300 | 3.330 | 3.330 | 162,000 |
| 2026-10-09 | 3.300 | 3.400 | 3.300 | 3.320 | 3.320 | 24,000 |
| 2026-10-08 | 3.300 | 3.640 | 3.290 | 3.300 | 3.300 | 469,000 |
| 2026-10-07 | 3.300 | 3.480 | 3.300 | 3.340 | 3.340 | 177,000 |
| 2026-10-06 | 3.430 | 3.520 | 3.300 | 3.300 | 3.300 | 16,000 |
| 2026-10-05 | 3.400 | 3.420 | 3.000 | 3.200 | 3.200 | 215,000 |
| 2026-10-02 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 630,000 |
| 2026-10-01 | 3.420 | 3.450 | 3.420 | 3.430 | 3.430 | 48,000 |
| 2026-09-30 | 3.440 | 3.500 | 3.430 | 3.430 | 3.430 | 132,000 |
| 2026-09-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 16,000 |
| 2026-09-28 | 3.520 | 3.520 | 3.400 | 3.510 | 3.510 | 643,000 |
| 2026-09-25 | 3.510 | 3.520 | 3.500 | 3.510 | 3.510 | 289,000 |
| 2026-09-24 | 3.520 | 3.540 | 3.510 | 3.530 | 3.530 | 100,000 |
| 2026-09-23 | 3.630 | 3.630 | 3.520 | 3.520 | 3.520 | 34,000 |
| 2026-09-22 | 3.550 | 3.620 | 3.520 | 3.520 | 3.520 | 66,000 |
| 2026-09-21 | 3.510 | 3.550 | 3.510 | 3.530 | 3.530 | 109,000 |
| 2026-09-18 | 3.550 | 3.550 | 3.500 | 3.540 | 3.540 | 261,000 |
| 2026-09-17 | 3.510 | 3.690 | 3.510 | 3.570 | 3.570 | 82,000 |
| 2026-09-16 | 3.580 | 3.600 | 3.500 | 3.550 | 3.550 | 322,000 |
| 2026-09-15 | 3.600 | 3.770 | 3.580 | 3.580 | 3.580 | 428,000 |
| 2026-09-14 | 3.650 | 3.660 | 3.580 | 3.580 | 3.580 | 1,193,000 |
| 2026-09-11 | 3.740 | 3.740 | 3.670 | 3.680 | 3.680 | 456,000 |
| 2026-09-10 | 3.740 | 3.760 | 3.730 | 3.760 | 3.760 | 66,000 |
| 2026-09-09 | 3.780 | 3.790 | 3.730 | 3.740 | 3.740 | 1,054,000 |
| 2026-09-08 | 3.840 | 3.840 | 3.760 | 3.760 | 3.650 | 1,062,000 |
| 2026-09-07 | 3.840 | 3.840 | 3.750 | 3.830 | 3.718 | 59,000 |
| 2026-09-04 | 3.760 | 3.800 | 3.750 | 3.750 | 3.640 | 362,000 |
| 2026-09-03 | 3.800 | 3.800 | 3.750 | 3.750 | 3.640 | 245,000 |
| 2026-09-02 | 3.800 | 3.800 | 3.750 | 3.750 | 3.640 | 239,000 |
| 2026-09-01 | 3.740 | 3.800 | 3.740 | 3.750 | 3.640 | 230,000 |
| 2026-08-28 | 3.710 | 3.760 | 3.700 | 3.700 | 3.592 | 281,000 |
| 2026-08-27 | 3.780 | 3.800 | 3.700 | 3.740 | 3.631 | 96,000 |
| 2026-08-26 | 3.800 | 3.800 | 3.700 | 3.730 | 3.621 | 2,285,000 |
| 2026-08-25 | 3.730 | 3.800 | 3.730 | 3.760 | 3.650 | 173,000 |
| 2026-08-24 | 3.800 | 3.800 | 3.730 | 3.730 | 3.621 | 371,000 |
| 2026-08-20 | 3.820 | 3.820 | 3.730 | 3.750 | 3.640 | 629,000 |
| 2026-08-19 | 3.820 | 3.820 | 3.750 | 3.820 | 3.708 | 50,000 |
| 2026-08-18 | 3.830 | 3.830 | 3.790 | 3.800 | 3.689 | 59,000 |
| 2026-08-17 | 3.810 | 3.820 | 3.730 | 3.820 | 3.708 | 344,000 |
| 2026-08-14 | 3.750 | 3.820 | 3.730 | 3.800 | 3.689 | 293,000 |
| 2026-08-13 | 3.750 | 3.750 | 3.710 | 3.750 | 3.640 | 984,000 |
| 2026-08-12 | 3.830 | 3.830 | 3.800 | 3.810 | 3.699 | 211,000 |
| 2026-08-11 | 3.820 | 3.830 | 3.730 | 3.810 | 3.699 | 250,000 |
| 2026-08-10 | 3.810 | 3.810 | 3.730 | 3.750 | 3.640 | 61,000 |
| 2026-08-07 | 3.740 | 3.820 | 3.730 | 3.730 | 3.621 | 477,000 |
| 2026-08-06 | 3.760 | 3.760 | 3.730 | 3.760 | 3.650 | 75,000 |
| 2026-08-05 | 3.770 | 3.780 | 3.740 | 3.740 | 3.631 | 69,000 |
| 2026-08-04 | 3.730 | 3.750 | 3.730 | 3.750 | 3.640 | 112,000 |
| 2026-08-03 | 3.700 | 3.730 | 3.700 | 3.730 | 3.621 | 36,000 |
| 2026-07-31 | 3.720 | 3.760 | 3.700 | 3.700 | 3.592 | 117,000 |
| 2026-07-30 | 3.810 | 3.810 | 3.710 | 3.780 | 3.669 | 658,000 |
| 2026-07-29 | 3.760 | 3.820 | 3.740 | 3.820 | 3.708 | 164,000 |
| 2026-07-28 | 3.840 | 3.840 | 3.780 | 3.780 | 3.669 | 97,000 |
| 2026-07-27 | 3.760 | 3.840 | 3.750 | 3.840 | 3.728 | 436,000 |
| 2026-07-24 | 3.800 | 3.800 | 3.770 | 3.770 | 3.660 | 203,000 |
| 2026-07-23 | 3.830 | 3.830 | 3.800 | 3.830 | 3.718 | 82,000 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1100 PHP |
| 2025-04-24 | 0.1100 PHP |
| 2024-04-18 | 0.1000 PHP |
| 2023-04-18 | 0.0500 PHP |
| 2019-04-08 | 0.2000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.