MacroAsia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	5.450	5.480	5.360	5.400	4.937	2,653,800
2023-02-08	5.190	5.440	5.190	5.360	4.900	2,316,400
2023-02-07	5.220	5.300	5.180	5.180	4.736	1,108,900
2023-02-06	5.210	5.240	5.150	5.190	4.745	798,600
2023-02-03	5.150	5.200	5.100	5.200	4.754	2,234,500
2023-02-02	5.030	5.140	5.030	5.110	4.672	852,200
2023-02-01	4.960	5.060	4.960	5.020	4.589	910,000
2023-01-31	5.030	5.140	4.920	4.950	4.525	1,146,800
2023-01-30	5.140	5.210	5.020	5.050	4.617	872,900
2023-01-27	5.240	5.240	5.130	5.130	4.690	592,000
2023-01-26	5.140	5.190	5.140	5.180	4.736	707,700
2023-01-25	5.290	5.290	5.100	5.130	4.690	1,463,900
2023-01-24	5.240	5.340	5.240	5.250	4.800	254,800
2023-01-23	5.310	5.350	5.220	5.240	4.790	411,800
2023-01-20	5.380	5.380	5.200	5.310	4.854	671,100
2023-01-19	5.360	5.410	5.280	5.350	4.891	190,500
2023-01-18	5.400	5.400	5.270	5.360	4.900	525,500
2023-01-17	5.450	5.500	5.400	5.400	4.937	1,043,900
2023-01-16	5.320	5.500	5.250	5.450	4.982	1,600,200
2023-01-13	5.320	5.370	5.250	5.310	4.854	736,700
2023-01-12	5.250	5.330	5.250	5.320	4.864	146,000
2023-01-11	5.350	5.450	5.210	5.250	4.800	640,700
2023-01-10	5.300	5.450	5.300	5.380	4.918	1,160,800
2023-01-09	5.100	5.300	5.100	5.280	4.827	1,468,600
2023-01-06	5.200	5.250	5.100	5.100	4.662	224,600
2023-01-05	5.120	5.300	5.100	5.200	4.754	1,148,800
2023-01-04	4.980	5.140	4.980	5.120	4.681	1,132,000
2023-01-03	4.900	4.970	4.900	4.960	4.534	284,000
2022-12-29	4.870	4.960	4.870	4.900	4.480	258,000
2022-12-28	4.860	4.940	4.860	4.940	4.516	101,000
2022-12-27	4.900	4.990	4.840	4.990	4.562	158,000
2022-12-23	4.900	5.040	4.880	4.980	4.553	74,400
2022-12-22	5.000	5.090	5.000	5.010	4.580	82,900
2022-12-21	4.990	5.050	4.750	5.000	4.571	218,000
2022-12-20	4.820	5.000	4.640	4.980	4.553	86,000
2022-12-19	5.010	5.010	4.800	4.820	4.406	469,500
2022-12-16	5.010	5.040	4.880	5.000	4.571	991,100
2022-12-15	5.090	5.180	5.050	5.060	4.626	231,600
2022-12-14	5.010	5.100	5.010	5.030	4.598	412,000
2022-12-13	5.070	5.160	5.010	5.030	4.598	357,100
2022-12-12	5.180	5.200	5.050	5.050	4.617	452,500
2022-12-09	5.070	5.180	5.070	5.180	4.736	215,500
2022-12-07	5.120	5.120	5.070	5.070	4.635	260,200
2022-12-06	5.070	5.120	5.030	5.120	4.681	947,300
2022-12-05	5.160	5.270	5.120	5.120	4.681	535,900
2022-12-02	5.380	5.380	5.030	5.200	4.754	766,100
2022-12-01	5.180	5.370	5.180	5.360	4.900	2,391,000
2022-11-29	5.020	5.200	5.020	5.190	4.745	528,800
2022-11-28	5.120	5.140	5.050	5.080	4.644	632,000
2022-11-25	5.190	5.200	5.060	5.140	4.699	758,600
2022-11-24	5.000	5.200	5.000	5.120	4.681	950,800
2022-11-23	4.820	5.000	4.820	5.000	4.571	560,000
2022-11-22	4.850	4.940	4.800	4.850	4.434	295,000
2022-11-21	4.800	4.880	4.800	4.820	4.406	229,000
2022-11-18	4.860	4.960	4.800	4.810	4.397	471,000
2022-11-17	4.900	4.900	4.800	4.900	4.480	408,000
2022-11-16	4.980	5.140	4.900	4.910	4.489	428,700
2022-11-15	4.900	5.010	4.780	5.000	4.571	490,000
2022-11-14	4.900	4.970	4.830	4.900	4.480	315,000
2022-11-11	4.790	5.000	4.780	4.800	4.388	1,344,000

← NewerPage 16 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.