MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.930 | 4.940 | 4.710 | 4.860 | 4.588 | 402,000 |
| 2024-05-06 | 4.700 | 4.930 | 4.700 | 4.890 | 4.616 | 2,349,000 |
| 2024-05-03 | 4.540 | 4.710 | 4.540 | 4.690 | 4.428 | 450,000 |
| 2024-05-02 | 4.550 | 4.690 | 4.480 | 4.580 | 4.324 | 507,000 |
| 2024-04-30 | 4.560 | 4.590 | 4.500 | 4.550 | 4.295 | 727,000 |
| 2024-04-29 | 4.600 | 4.600 | 4.540 | 4.560 | 4.305 | 697,000 |
| 2024-04-26 | 4.750 | 4.760 | 4.620 | 4.650 | 4.390 | 265,000 |
| 2024-04-25 | 4.750 | 4.780 | 4.710 | 4.750 | 4.484 | 205,000 |
| 2024-04-24 | 4.600 | 4.740 | 4.590 | 4.740 | 4.475 | 764,000 |
| 2024-04-23 | 4.490 | 4.700 | 4.480 | 4.600 | 4.343 | 355,000 |
| 2024-04-22 | 4.480 | 4.490 | 4.430 | 4.490 | 4.239 | 62,000 |
| 2024-04-19 | 4.520 | 4.520 | 4.250 | 4.490 | 4.239 | 692,000 |
| 2024-04-18 | 4.660 | 4.660 | 4.500 | 4.520 | 4.267 | 1,291,000 |
| 2024-04-17 | 4.600 | 4.730 | 4.600 | 4.660 | 4.305 | 1,114,000 |
| 2024-04-16 | 4.690 | 4.760 | 4.560 | 4.620 | 4.268 | 1,001,000 |
| 2024-04-15 | 4.960 | 5.000 | 4.620 | 4.690 | 4.333 | 3,058,300 |
| 2024-04-12 | 5.000 | 5.080 | 5.000 | 5.040 | 4.656 | 1,030,500 |
| 2024-04-11 | 5.070 | 5.100 | 4.920 | 5.070 | 4.684 | 2,608,400 |
| 2024-04-08 | 4.900 | 5.150 | 4.900 | 5.090 | 4.702 | 1,954,500 |
| 2024-04-05 | 5.090 | 5.170 | 4.850 | 5.110 | 4.721 | 4,754,900 |
| 2024-04-04 | 4.740 | 5.140 | 4.740 | 5.080 | 4.693 | 7,745,000 |
| 2024-04-03 | 4.290 | 4.860 | 4.290 | 4.770 | 4.407 | 9,517,000 |
| 2024-04-02 | 3.960 | 4.260 | 3.960 | 4.260 | 3.935 | 5,205,000 |
| 2024-04-01 | 4.000 | 4.000 | 3.930 | 3.950 | 3.649 | 516,000 |
| 2024-03-27 | 3.980 | 3.980 | 3.940 | 3.980 | 3.677 | 251,000 |
| 2024-03-26 | 3.980 | 4.000 | 3.950 | 3.970 | 3.667 | 354,000 |
| 2024-03-25 | 4.010 | 4.030 | 3.960 | 3.980 | 3.677 | 419,000 |
| 2024-03-22 | 4.050 | 4.050 | 3.960 | 4.000 | 3.695 | 831,000 |
| 2024-03-21 | 4.080 | 4.080 | 3.990 | 4.000 | 3.695 | 635,000 |
| 2024-03-20 | 4.030 | 4.050 | 3.980 | 4.020 | 3.714 | 670,000 |
| 2024-03-19 | 4.090 | 4.130 | 4.050 | 4.070 | 3.760 | 632,000 |
| 2024-03-18 | 4.050 | 4.130 | 4.050 | 4.090 | 3.778 | 1,026,000 |
| 2024-03-15 | 3.970 | 4.100 | 3.960 | 4.070 | 3.760 | 2,033,000 |
| 2024-03-14 | 3.950 | 3.950 | 3.910 | 3.950 | 3.649 | 229,000 |
| 2024-03-13 | 3.910 | 3.960 | 3.900 | 3.940 | 3.640 | 760,000 |
| 2024-03-12 | 3.960 | 3.960 | 3.920 | 3.940 | 3.640 | 152,000 |
| 2024-03-11 | 3.960 | 3.960 | 3.910 | 3.940 | 3.640 | 90,000 |
| 2024-03-08 | 3.930 | 3.950 | 3.920 | 3.920 | 3.621 | 461,000 |
| 2024-03-07 | 3.940 | 3.950 | 3.920 | 3.930 | 3.631 | 535,000 |
| 2024-03-06 | 3.980 | 3.980 | 3.930 | 3.930 | 3.631 | 276,000 |
| 2024-03-05 | 3.960 | 3.960 | 3.940 | 3.940 | 3.640 | 321,000 |
| 2024-03-04 | 3.960 | 4.000 | 3.950 | 3.960 | 3.658 | 204,000 |
| 2024-03-01 | 3.950 | 3.980 | 3.930 | 3.940 | 3.640 | 327,000 |
| 2024-02-29 | 4.060 | 4.060 | 3.950 | 3.950 | 3.649 | 478,000 |
| 2024-02-28 | 4.030 | 4.070 | 3.970 | 3.970 | 3.667 | 476,000 |
| 2024-02-27 | 4.040 | 4.100 | 4.040 | 4.070 | 3.760 | 339,000 |
| 2024-02-26 | 4.000 | 4.140 | 3.960 | 4.050 | 3.741 | 940,000 |
| 2024-02-23 | 3.950 | 3.990 | 3.940 | 3.960 | 3.658 | 198,000 |
| 2024-02-22 | 3.940 | 4.050 | 3.940 | 3.950 | 3.649 | 163,000 |
| 2024-02-21 | 3.920 | 4.000 | 3.920 | 3.950 | 3.649 | 101,000 |
| 2024-02-20 | 3.900 | 3.990 | 3.880 | 3.950 | 3.649 | 471,000 |
| 2024-02-19 | 4.000 | 4.020 | 3.900 | 3.940 | 3.640 | 622,000 |
| 2024-02-16 | 3.970 | 4.040 | 3.970 | 4.010 | 3.704 | 136,000 |
| 2024-02-15 | 3.970 | 3.970 | 3.900 | 3.970 | 3.667 | 397,000 |
| 2024-02-14 | 3.960 | 3.980 | 3.940 | 3.970 | 3.667 | 401,000 |
| 2024-02-13 | 3.940 | 4.000 | 3.940 | 4.000 | 3.695 | 346,000 |
| 2024-02-12 | 4.030 | 4.030 | 3.970 | 3.980 | 3.677 | 174,000 |
| 2024-02-08 | 4.000 | 4.070 | 3.980 | 4.030 | 3.723 | 772,000 |
| 2024-02-07 | 3.910 | 3.990 | 3.870 | 3.980 | 3.677 | 805,000 |
| 2024-02-06 | 3.910 | 3.920 | 3.880 | 3.890 | 3.594 | 517,000 |
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.