MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 4.460 | 4.500 | 4.240 | 4.380 | 4.135 | 418,000 |
| 2024-08-01 | 4.480 | 4.550 | 4.390 | 4.440 | 4.192 | 701,000 |
| 2024-07-31 | 4.210 | 4.420 | 4.210 | 4.420 | 4.173 | 780,000 |
| 2024-07-30 | 4.300 | 4.330 | 4.210 | 4.210 | 3.974 | 320,000 |
| 2024-07-29 | 4.300 | 4.300 | 4.160 | 4.300 | 4.059 | 407,000 |
| 2024-07-26 | 4.210 | 4.320 | 4.200 | 4.300 | 4.059 | 248,000 |
| 2024-07-25 | 4.130 | 4.210 | 4.130 | 4.210 | 3.974 | 328,000 |
| 2024-07-23 | 4.180 | 4.180 | 4.130 | 4.180 | 3.946 | 318,000 |
| 2024-07-22 | 4.180 | 4.180 | 4.130 | 4.180 | 3.946 | 1,927,000 |
| 2024-07-19 | 4.240 | 4.290 | 4.120 | 4.180 | 3.946 | 1,025,000 |
| 2024-07-18 | 4.390 | 4.400 | 4.140 | 4.240 | 4.003 | 1,410,000 |
| 2024-07-17 | 4.410 | 4.410 | 4.330 | 4.330 | 4.088 | 65,000 |
| 2024-07-16 | 4.340 | 4.360 | 4.340 | 4.360 | 4.116 | 152,000 |
| 2024-07-15 | 4.320 | 4.410 | 4.320 | 4.340 | 4.097 | 283,000 |
| 2024-07-12 | 4.350 | 4.350 | 4.250 | 4.320 | 4.078 | 372,000 |
| 2024-07-11 | 4.300 | 4.340 | 4.260 | 4.330 | 4.088 | 569,000 |
| 2024-07-10 | 4.400 | 4.440 | 4.340 | 4.340 | 4.097 | 545,000 |
| 2024-07-09 | 4.390 | 4.470 | 4.350 | 4.400 | 4.154 | 527,000 |
| 2024-07-08 | 4.340 | 4.380 | 4.310 | 4.380 | 4.135 | 352,000 |
| 2024-07-05 | 4.330 | 4.340 | 4.280 | 4.300 | 4.059 | 400,000 |
| 2024-07-04 | 4.260 | 4.350 | 4.260 | 4.320 | 4.078 | 1,101,000 |
| 2024-07-03 | 4.190 | 4.350 | 4.190 | 4.230 | 3.993 | 503,000 |
| 2024-07-02 | 4.210 | 4.300 | 4.190 | 4.190 | 3.956 | 209,000 |
| 2024-07-01 | 4.340 | 4.400 | 4.200 | 4.210 | 3.974 | 248,000 |
| 2024-06-28 | 4.240 | 4.400 | 4.200 | 4.250 | 4.012 | 735,000 |
| 2024-06-27 | 4.300 | 4.450 | 4.200 | 4.300 | 4.059 | 1,034,000 |
| 2024-06-26 | 4.350 | 4.350 | 4.200 | 4.300 | 4.059 | 1,642,000 |
| 2024-06-25 | 4.260 | 4.380 | 4.250 | 4.300 | 4.059 | 816,000 |
| 2024-06-24 | 4.460 | 4.460 | 4.200 | 4.260 | 4.022 | 1,144,000 |
| 2024-06-21 | 4.450 | 4.550 | 4.450 | 4.480 | 4.229 | 140,000 |
| 2024-06-20 | 4.500 | 4.530 | 4.480 | 4.500 | 4.248 | 512,000 |
| 2024-06-19 | 4.400 | 4.590 | 4.400 | 4.500 | 4.248 | 244,000 |
| 2024-06-18 | 4.540 | 4.600 | 4.400 | 4.400 | 4.154 | 777,000 |
| 2024-06-14 | 4.520 | 4.560 | 4.500 | 4.550 | 4.295 | 278,000 |
| 2024-06-13 | 4.570 | 4.620 | 4.500 | 4.500 | 4.248 | 584,000 |
| 2024-06-11 | 4.520 | 4.700 | 4.500 | 4.570 | 4.314 | 872,000 |
| 2024-06-10 | 4.600 | 4.650 | 4.500 | 4.570 | 4.314 | 987,000 |
| 2024-06-07 | 4.670 | 4.700 | 4.550 | 4.650 | 4.390 | 2,118,000 |
| 2024-06-06 | 4.760 | 4.840 | 4.670 | 4.670 | 4.409 | 925,000 |
| 2024-06-05 | 4.730 | 4.790 | 4.650 | 4.760 | 4.494 | 389,000 |
| 2024-06-04 | 4.820 | 4.900 | 4.700 | 4.720 | 4.456 | 269,000 |
| 2024-06-03 | 4.620 | 4.880 | 4.610 | 4.800 | 4.531 | 1,158,000 |
| 2024-05-31 | 4.620 | 4.770 | 4.610 | 4.610 | 4.352 | 494,000 |
| 2024-05-30 | 4.800 | 4.860 | 4.600 | 4.620 | 4.362 | 1,646,000 |
| 2024-05-29 | 4.970 | 5.000 | 4.710 | 4.790 | 4.522 | 1,933,300 |
| 2024-05-28 | 5.050 | 5.060 | 4.950 | 5.000 | 4.720 | 852,800 |
| 2024-05-27 | 5.040 | 5.080 | 4.990 | 5.050 | 4.767 | 502,800 |
| 2024-05-24 | 5.030 | 5.130 | 4.920 | 5.060 | 4.777 | 1,316,400 |
| 2024-05-23 | 5.200 | 5.200 | 5.020 | 5.040 | 4.758 | 918,300 |
| 2024-05-22 | 5.150 | 5.230 | 5.070 | 5.140 | 4.852 | 819,600 |
| 2024-05-21 | 5.140 | 5.190 | 4.960 | 5.140 | 4.852 | 2,468,200 |
| 2024-05-20 | 5.250 | 5.350 | 5.160 | 5.190 | 4.900 | 3,608,500 |
| 2024-05-17 | 5.040 | 5.300 | 5.000 | 5.190 | 4.900 | 7,043,000 |
| 2024-05-16 | 5.040 | 5.180 | 4.910 | 5.040 | 4.758 | 1,961,700 |
| 2024-05-15 | 4.980 | 5.140 | 4.900 | 5.070 | 4.786 | 4,065,000 |
| 2024-05-14 | 4.770 | 5.040 | 4.770 | 4.910 | 4.635 | 2,800,000 |
| 2024-05-13 | 4.700 | 4.710 | 4.600 | 4.710 | 4.447 | 796,000 |
| 2024-05-10 | 4.770 | 4.770 | 4.580 | 4.690 | 4.428 | 1,586,000 |
| 2024-05-09 | 5.010 | 5.070 | 4.610 | 4.780 | 4.513 | 975,400 |
| 2024-05-08 | 4.800 | 5.030 | 4.730 | 5.010 | 4.730 | 2,302,000 |
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.