MacroAsia Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	3.980	4.050	3.950	3.990	3.686	84,000
2023-11-06	3.900	3.980	3.890	3.980	3.677	149,000
2023-11-03	3.810	3.920	3.810	3.900	3.603	491,000
2023-10-31	3.770	3.800	3.770	3.800	3.510	69,000
2023-10-27	3.760	3.780	3.750	3.780	3.492	70,000
2023-10-26	3.840	3.850	3.750	3.800	3.510	184,000
2023-10-25	3.890	3.920	3.800	3.920	3.621	203,000
2023-10-24	4.030	4.030	3.850	3.870	3.575	296,000
2023-10-23	4.090	4.090	3.850	3.920	3.621	186,000
2023-10-20	4.000	4.000	3.920	3.950	3.649	192,000
2023-10-19	4.010	4.010	3.850	3.970	3.667	104,000
2023-10-18	3.970	4.010	3.940	3.940	3.640	195,000
2023-10-17	4.010	4.010	3.970	3.970	3.667	403,000
2023-10-16	4.020	4.040	4.000	4.010	3.704	173,000
2023-10-13	4.000	4.050	4.000	4.050	3.741	169,000
2023-10-12	4.000	4.060	4.000	4.010	3.704	247,000
2023-10-11	3.940	4.000	3.900	3.950	3.649	136,000
2023-10-10	3.970	3.970	3.950	3.950	3.649	176,000
2023-10-09	3.920	3.970	3.920	3.940	3.640	80,000
2023-10-06	4.000	4.000	3.940	4.000	3.695	134,000
2023-10-05	4.020	4.050	4.010	4.010	3.704	22,000
2023-10-04	3.940	4.090	3.940	4.090	3.778	49,000
2023-10-03	4.060	4.100	3.920	3.930	3.631	165,000
2023-10-02	4.230	4.230	4.030	4.030	3.723	216,000
2023-09-29	4.030	4.100	4.010	4.030	3.723	257,000
2023-09-28	3.900	4.050	3.900	4.040	3.732	566,000
2023-09-27	3.900	3.910	3.900	3.900	3.603	133,000
2023-09-26	3.950	3.950	3.860	3.900	3.603	210,000
2023-09-25	3.950	3.960	3.850	3.910	3.612	240,000
2023-09-22	3.960	3.980	3.900	3.940	3.640	620,000
2023-09-21	3.960	4.000	3.950	3.990	3.686	352,000
2023-09-20	3.950	3.980	3.950	3.960	3.658	524,000
2023-09-19	3.810	3.990	3.810	3.950	3.649	1,106,000
2023-09-18	4.000	4.000	3.940	3.970	3.667	17,000
2023-09-15	4.050	4.050	3.880	4.000	3.695	269,000
2023-09-14	3.950	4.000	3.950	3.970	3.667	144,000
2023-09-13	3.900	4.010	3.900	4.010	3.704	521,000
2023-09-12	3.830	3.900	3.800	3.900	3.603	258,000
2023-09-11	3.880	4.000	3.790	3.800	3.510	581,000
2023-09-08	3.940	3.970	3.900	3.970	3.667	110,000
2023-09-07	4.000	4.010	4.000	4.000	3.695	26,000
2023-09-06	4.000	4.100	4.000	4.010	3.704	304,000
2023-09-05	3.840	3.960	3.820	3.960	3.658	344,000
2023-09-04	3.750	3.820	3.700	3.820	3.529	488,000
2023-09-01	3.800	3.800	3.750	3.750	3.464	283,000
2023-08-31	3.800	3.800	3.760	3.780	3.492	313,000
2023-08-30	3.850	3.900	3.830	3.830	3.538	162,000
2023-08-29	3.880	3.950	3.820	3.840	3.547	374,000
2023-08-25	3.890	3.900	3.890	3.890	3.594	258,000
2023-08-24	3.980	4.000	3.890	3.900	3.603	1,117,000
2023-08-23	3.920	4.020	3.900	3.980	3.677	408,000
2023-08-22	4.030	4.030	3.850	3.860	3.566	266,000
2023-08-18	4.000	4.020	3.950	4.020	3.714	515,000
2023-08-17	4.150	4.150	3.980	4.000	3.695	2,707,000
2023-08-16	4.200	4.300	4.200	4.240	3.917	58,000
2023-08-15	4.300	4.300	4.200	4.200	3.880	200,000
2023-08-14	4.390	4.440	4.260	4.300	3.972	460,000
2023-08-11	4.350	4.450	4.350	4.370	4.037	604,000
2023-08-10	4.200	4.370	4.200	4.300	3.972	2,241,000
2023-08-09	4.180	4.250	4.150	4.170	3.852	146,000

← NewerPage 13 of 21 · 1,223 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.