MacroAsia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	4.170	4.200	4.130	4.180	3.861	58,000
2023-08-07	4.180	4.210	4.160	4.160	3.843	162,000
2023-08-04	4.200	4.260	4.120	4.130	3.815	263,000
2023-08-03	4.210	4.260	4.200	4.250	3.926	142,000
2023-08-02	4.260	4.270	4.150	4.210	3.889	409,000
2023-08-01	4.350	4.350	4.250	4.260	3.935	196,000
2023-07-31	4.350	4.450	4.340	4.350	4.019	343,000
2023-07-28	4.400	4.400	4.300	4.300	3.972	140,000
2023-07-27	4.380	4.420	4.350	4.390	4.055	521,000
2023-07-26	4.270	4.370	4.250	4.370	4.037	731,000
2023-07-25	4.320	4.320	4.260	4.280	3.954	433,000
2023-07-24	4.420	4.420	4.330	4.350	4.019	149,000
2023-07-21	4.300	4.400	4.300	4.400	4.065	255,000
2023-07-20	4.380	4.400	4.380	4.400	4.065	40,000
2023-07-19	4.330	4.330	4.300	4.300	3.972	1,693,000
2023-07-18	4.380	4.400	4.350	4.350	4.019	79,000
2023-07-17	4.370	4.410	4.370	4.380	4.046	213,000
2023-07-14	4.350	4.380	4.340	4.370	4.037	72,000
2023-07-13	4.300	4.360	4.300	4.310	3.982	137,000
2023-07-12	4.220	4.320	4.220	4.300	3.972	1,626,000
2023-07-11	4.220	4.290	4.160	4.220	3.898	179,000
2023-07-10	4.350	4.350	4.200	4.260	3.935	634,000
2023-07-07	4.410	4.450	4.250	4.350	4.019	1,007,000
2023-07-06	4.440	4.450	4.410	4.410	4.074	431,000
2023-07-05	4.500	4.500	4.430	4.460	4.120	131,000
2023-07-04	4.570	4.570	4.450	4.500	4.157	4,192,000
2023-07-03	4.430	4.550	4.410	4.460	4.120	62,000
2023-06-30	4.490	4.490	4.450	4.450	4.111	243,000
2023-06-29	4.500	4.510	4.470	4.470	4.129	249,000
2023-06-27	4.530	4.540	4.450	4.500	4.157	172,000
2023-06-26	4.540	4.570	4.500	4.540	4.194	117,000
2023-06-23	4.500	4.510	4.450	4.500	4.157	103,000
2023-06-22	4.520	4.600	4.500	4.580	4.231	63,000
2023-06-21	4.650	4.650	4.580	4.600	4.249	286,000
2023-06-20	4.500	4.580	4.450	4.580	4.231	4,162,000
2023-06-19	4.400	4.600	4.380	4.410	4.074	174,000
2023-06-16	4.460	4.540	4.400	4.400	4.065	250,000
2023-06-15	4.540	4.570	4.450	4.450	4.111	198,000
2023-06-14	4.580	4.650	4.550	4.550	4.203	227,000
2023-06-13	4.600	4.700	4.580	4.650	4.296	186,000
2023-06-09	4.670	4.670	4.600	4.650	4.296	209,000
2023-06-08	4.630	4.630	4.600	4.630	4.277	41,000
2023-06-07	4.680	4.720	4.610	4.630	4.277	4,128,000
2023-06-06	4.530	4.650	4.530	4.650	4.296	77,000
2023-06-05	4.520	4.620	4.520	4.620	4.268	71,000
2023-06-02	4.560	4.580	4.520	4.520	4.176	368,000
2023-06-01	4.650	4.650	4.500	4.560	4.213	194,000
2023-05-31	4.600	4.700	4.540	4.700	4.342	729,000
2023-05-30	4.790	4.790	4.590	4.600	4.249	397,000
2023-05-29	4.700	4.700	4.650	4.670	4.314	164,000
2023-05-26	4.700	4.890	4.700	4.700	4.342	237,000
2023-05-25	4.690	4.720	4.680	4.700	4.342	505,000
2023-05-24	4.730	4.770	4.680	4.680	4.323	4,316,000
2023-05-23	4.730	4.760	4.720	4.730	4.370	539,000
2023-05-22	4.800	4.800	4.750	4.750	4.388	317,000
2023-05-19	4.750	4.840	4.750	4.790	4.425	285,000
2023-05-18	4.870	4.870	4.710	4.710	4.351	617,000
2023-05-17	4.800	4.820	4.770	4.780	4.416	308,000
2023-05-16	4.820	4.890	4.800	4.820	4.453	170,000
2023-05-15	4.900	4.910	4.810	4.820	4.453	1,407,000

← NewerPage 14 of 21 · 1,226 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.