MacroAsia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	4.730	4.820	4.700	4.710	4.351	240,000
2023-05-11	4.700	4.730	4.650	4.710	4.351	149,000
2023-05-10	4.800	4.800	4.700	4.710	4.351	259,000
2023-05-09	4.800	4.800	4.730	4.750	4.388	266,000
2023-05-08	4.790	4.870	4.720	4.800	4.434	434,000
2023-05-05	4.700	4.780	4.690	4.700	4.342	416,000
2023-05-04	4.620	4.660	4.610	4.650	4.296	188,000
2023-05-03	4.730	4.730	4.640	4.660	4.305	2,183,000
2023-05-02	4.700	4.730	4.680	4.700	4.342	217,000
2023-04-28	4.700	4.800	4.680	4.720	4.360	233,000
2023-04-27	4.700	4.700	4.600	4.660	4.305	201,000
2023-04-26	4.700	4.700	4.620	4.620	4.268	408,000
2023-04-25	4.800	4.800	4.710	4.710	4.351	356,000
2023-04-24	4.720	4.760	4.720	4.730	4.370	113,000
2023-04-20	4.700	4.720	4.680	4.710	4.351	227,000
2023-04-19	4.790	4.790	4.680	4.710	4.351	194,000
2023-04-18	4.640	4.810	4.640	4.700	4.342	336,000
2023-04-17	4.910	4.940	4.810	4.810	4.397	383,000
2023-04-14	4.780	4.920	4.780	4.920	4.498	342,000
2023-04-13	4.900	4.900	4.770	4.780	4.370	537,000
2023-04-12	4.820	4.850	4.800	4.840	4.425	718,000
2023-04-11	4.860	4.890	4.800	4.820	4.406	477,000
2023-04-05	4.850	4.890	4.830	4.890	4.470	145,000
2023-04-04	4.990	5.000	4.860	4.910	4.489	933,000
2023-04-03	4.950	4.950	4.850	4.880	4.461	522,000
2023-03-31	4.840	4.880	4.800	4.880	4.461	669,000
2023-03-30	4.850	4.920	4.800	4.860	4.443	228,000
2023-03-29	4.900	4.900	4.850	4.850	4.434	199,000
2023-03-28	4.900	4.940	4.870	4.900	4.480	91,000
2023-03-27	4.900	4.920	4.890	4.900	4.480	213,000
2023-03-24	4.920	4.930	4.900	4.920	4.498	352,000
2023-03-23	4.890	4.950	4.830	4.920	4.498	185,000
2023-03-22	4.890	4.990	4.730	4.900	4.480	2,820,000
2023-03-21	4.810	4.900	4.810	4.890	4.470	100,000
2023-03-20	4.820	4.820	4.780	4.810	4.397	321,000
2023-03-17	4.810	4.850	4.810	4.840	4.425	272,000
2023-03-16	4.940	4.940	4.780	4.810	4.397	3,404,000
2023-03-15	4.930	4.930	4.880	4.900	4.480	141,000
2023-03-14	5.000	5.000	4.810	4.930	4.507	156,000
2023-03-13	4.800	5.040	4.800	4.900	4.480	230,000
2023-03-10	4.900	4.940	4.890	4.890	4.470	269,000
2023-03-09	4.980	5.020	4.920	4.950	4.525	469,000
2023-03-08	4.980	5.000	4.920	4.920	4.498	3,971,800
2023-03-07	5.150	5.150	5.000	5.040	4.608	582,600
2023-03-06	5.190	5.200	5.090	5.150	4.708	246,100
2023-03-03	5.100	5.200	5.100	5.170	4.726	486,000
2023-03-02	5.000	5.090	5.000	5.070	4.635	189,100
2023-03-01	5.050	5.070	5.000	5.050	4.617	305,000
2023-02-28	5.000	5.060	4.980	4.980	4.553	581,500
2023-02-27	4.950	5.100	4.950	5.000	4.571	529,000
2023-02-23	4.950	4.980	4.890	4.890	4.470	3,519,000
2023-02-22	5.040	5.040	4.880	4.950	4.525	920,400
2023-02-21	4.990	5.070	4.980	5.040	4.608	645,000
2023-02-20	5.110	5.110	4.990	4.990	4.562	553,800
2023-02-17	5.000	5.090	4.960	5.000	4.571	555,600
2023-02-16	5.100	5.100	5.000	5.000	4.571	943,200
2023-02-15	5.140	5.140	5.000	5.050	4.617	1,552,500
2023-02-14	5.200	5.310	5.100	5.100	4.662	3,127,600
2023-02-13	5.300	5.320	5.200	5.200	4.754	958,100
2023-02-10	5.390	5.400	5.250	5.260	4.809	1,303,600

← NewerPage 15 of 21 · 1,222 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.