MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 3.940 | 3.940 | 3.910 | 3.910 | 3.612 | 389,000 |
| 2024-02-02 | 3.930 | 3.950 | 3.880 | 3.940 | 3.640 | 675,000 |
| 2024-02-01 | 3.950 | 3.960 | 3.930 | 3.960 | 3.658 | 124,000 |
| 2024-01-31 | 3.940 | 3.970 | 3.920 | 3.950 | 3.649 | 172,000 |
| 2024-01-30 | 3.960 | 3.960 | 3.920 | 3.930 | 3.631 | 438,000 |
| 2024-01-29 | 4.010 | 4.010 | 3.940 | 3.940 | 3.640 | 1,106,000 |
| 2024-01-26 | 4.130 | 4.130 | 4.000 | 4.000 | 3.695 | 295,000 |
| 2024-01-25 | 4.080 | 4.090 | 4.030 | 4.040 | 3.732 | 519,000 |
| 2024-01-24 | 4.080 | 4.100 | 4.060 | 4.080 | 3.769 | 321,000 |
| 2024-01-23 | 4.100 | 4.110 | 4.050 | 4.060 | 3.751 | 450,000 |
| 2024-01-22 | 4.120 | 4.120 | 4.050 | 4.100 | 3.788 | 448,000 |
| 2024-01-19 | 4.120 | 4.150 | 4.120 | 4.130 | 3.815 | 242,000 |
| 2024-01-18 | 4.150 | 4.220 | 4.110 | 4.130 | 3.815 | 1,219,000 |
| 2024-01-17 | 4.040 | 4.200 | 4.040 | 4.110 | 3.797 | 1,953,000 |
| 2024-01-16 | 3.980 | 4.060 | 3.980 | 4.020 | 3.714 | 789,000 |
| 2024-01-15 | 4.020 | 4.020 | 3.980 | 3.980 | 3.677 | 1,223,000 |
| 2024-01-12 | 4.070 | 4.070 | 3.980 | 3.980 | 3.677 | 1,181,000 |
| 2024-01-11 | 3.990 | 4.020 | 3.990 | 4.020 | 3.714 | 709,000 |
| 2024-01-10 | 4.010 | 4.050 | 3.980 | 3.980 | 3.677 | 279,000 |
| 2024-01-09 | 4.050 | 4.050 | 3.990 | 4.000 | 3.695 | 490,000 |
| 2024-01-08 | 3.980 | 4.040 | 3.980 | 3.990 | 3.686 | 501,000 |
| 2024-01-05 | 4.000 | 4.000 | 3.950 | 3.970 | 3.667 | 268,000 |
| 2024-01-04 | 3.980 | 4.020 | 3.950 | 3.950 | 3.649 | 736,000 |
| 2024-01-03 | 3.950 | 4.000 | 3.950 | 3.950 | 3.649 | 137,000 |
| 2024-01-02 | 4.000 | 4.050 | 3.950 | 3.950 | 3.649 | 487,000 |
| 2023-12-29 | 4.000 | 4.150 | 3.920 | 4.150 | 3.834 | 381,000 |
| 2023-12-28 | 3.970 | 4.050 | 3.950 | 4.050 | 3.741 | 240,000 |
| 2023-12-27 | 3.930 | 3.950 | 3.900 | 3.950 | 3.649 | 287,000 |
| 2023-12-22 | 3.900 | 3.930 | 3.900 | 3.930 | 3.631 | 180,000 |
| 2023-12-21 | 3.910 | 3.940 | 3.900 | 3.900 | 3.603 | 48,000 |
| 2023-12-20 | 3.990 | 4.040 | 3.900 | 3.970 | 3.667 | 320,000 |
| 2023-12-19 | 3.980 | 4.000 | 3.900 | 3.900 | 3.603 | 563,000 |
| 2023-12-18 | 4.000 | 4.000 | 3.970 | 3.980 | 3.677 | 54,000 |
| 2023-12-15 | 3.990 | 4.000 | 3.960 | 3.980 | 3.677 | 211,000 |
| 2023-12-14 | 3.950 | 4.030 | 3.950 | 3.980 | 3.677 | 485,000 |
| 2023-12-13 | 3.950 | 3.950 | 3.930 | 3.950 | 3.649 | 160,000 |
| 2023-12-12 | 3.900 | 3.980 | 3.900 | 3.950 | 3.649 | 274,000 |
| 2023-12-11 | 4.050 | 4.050 | 3.900 | 3.900 | 3.603 | 619,000 |
| 2023-12-07 | 4.010 | 4.100 | 4.010 | 4.050 | 3.741 | 200,000 |
| 2023-12-06 | 4.090 | 4.160 | 4.010 | 4.010 | 3.704 | 343,000 |
| 2023-12-05 | 4.100 | 4.120 | 4.090 | 4.100 | 3.788 | 195,000 |
| 2023-12-04 | 4.120 | 4.170 | 4.100 | 4.100 | 3.788 | 606,000 |
| 2023-12-01 | 4.100 | 4.180 | 4.100 | 4.140 | 3.825 | 390,000 |
| 2023-11-30 | 4.070 | 4.200 | 4.070 | 4.200 | 3.880 | 310,000 |
| 2023-11-29 | 4.140 | 4.220 | 4.060 | 4.070 | 3.760 | 406,000 |
| 2023-11-28 | 4.220 | 4.250 | 4.110 | 4.140 | 3.825 | 183,000 |
| 2023-11-24 | 4.230 | 4.230 | 4.190 | 4.220 | 3.898 | 99,000 |
| 2023-11-23 | 4.250 | 4.270 | 4.200 | 4.230 | 3.908 | 735,000 |
| 2023-11-22 | 4.130 | 4.230 | 4.110 | 4.230 | 3.908 | 374,000 |
| 2023-11-21 | 4.170 | 4.170 | 4.130 | 4.130 | 3.815 | 126,000 |
| 2023-11-20 | 4.150 | 4.220 | 4.100 | 4.150 | 3.834 | 1,029,000 |
| 2023-11-17 | 4.070 | 4.130 | 4.060 | 4.090 | 3.778 | 209,000 |
| 2023-11-16 | 4.190 | 4.190 | 4.100 | 4.110 | 3.797 | 83,000 |
| 2023-11-15 | 4.190 | 4.230 | 4.160 | 4.170 | 3.852 | 730,000 |
| 2023-11-14 | 4.110 | 4.180 | 4.100 | 4.160 | 3.843 | 662,000 |
| 2023-11-13 | 4.000 | 4.230 | 4.000 | 4.090 | 3.778 | 1,359,000 |
| 2023-11-10 | 3.990 | 4.000 | 3.990 | 3.990 | 3.686 | 18,000 |
| 2023-11-09 | 3.950 | 4.000 | 3.900 | 3.990 | 3.686 | 404,000 |
| 2023-11-08 | 3.990 | 3.990 | 3.950 | 3.950 | 3.649 | 52,000 |
| 2023-11-07 | 3.980 | 4.050 | 3.950 | 3.990 | 3.686 | 84,000 |
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.