MacroAsia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	4.850	5.200	4.850	5.100	4.662	2,037,000
2022-08-12	4.710	5.020	4.710	4.850	4.434	1,780,000
2022-08-11	4.330	4.710	4.330	4.690	4.288	1,578,000
2022-08-10	4.270	4.350	4.270	4.330	3.958	115,000
2022-08-09	4.220	4.280	4.210	4.250	3.885	251,000
2022-08-08	4.250	4.300	4.200	4.260	3.894	291,000
2022-08-05	4.300	4.320	4.220	4.240	3.876	486,000
2022-08-04	4.220	4.320	4.220	4.300	3.931	129,000
2022-08-03	4.170	4.210	4.160	4.200	3.840	83,000
2022-08-02	4.250	4.250	4.160	4.230	3.867	244,000
2022-08-01	4.280	4.300	4.130	4.250	3.885	558,000
2022-07-29	4.400	4.400	4.240	4.290	3.922	420,000
2022-07-28	4.300	4.400	4.280	4.360	3.986	365,000
2022-07-27	4.210	4.280	4.210	4.250	3.885	181,000
2022-07-26	4.350	4.360	4.220	4.300	3.931	185,000
2022-07-25	4.340	4.360	4.240	4.360	3.986	232,000
2022-07-22	4.360	4.400	4.310	4.340	3.968	86,000
2022-07-21	4.400	4.450	4.320	4.360	3.986	226,000
2022-07-20	4.260	4.370	4.260	4.370	3.995	189,000
2022-07-19	4.200	4.310	4.200	4.260	3.894	130,000
2022-07-18	4.110	4.200	4.110	4.200	3.840	120,000
2022-07-15	4.140	4.160	4.110	4.150	3.794	52,000
2022-07-14	4.220	4.230	4.060	4.120	3.767	344,000
2022-07-13	4.250	4.280	4.120	4.230	3.867	195,000
2022-07-12	4.280	4.320	4.270	4.270	3.904	126,000
2022-07-11	4.200	4.290	4.200	4.260	3.894	169,000
2022-07-08	4.400	4.400	4.170	4.180	3.821	519,000
2022-07-07	4.380	4.560	4.360	4.380	4.004	637,000
2022-07-06	4.400	4.420	4.310	4.380	4.004	583,000
2022-07-05	4.300	4.400	4.210	4.400	4.022	297,000
2022-07-04	4.390	4.390	4.210	4.270	3.904	73,000
2022-07-01	4.300	4.360	4.210	4.360	3.986	106,000
2022-06-30	4.370	4.410	4.300	4.320	3.949	155,000
2022-06-29	4.180	4.370	4.180	4.370	3.995	629,000
2022-06-28	4.030	4.210	4.030	4.180	3.821	191,000
2022-06-27	4.150	4.250	4.030	4.030	3.684	824,000
2022-06-24	4.080	4.290	4.000	4.160	3.803	316,000
2022-06-23	4.290	4.290	4.090	4.100	3.748	545,000
2022-06-22	4.280	4.320	4.250	4.290	3.922	164,000
2022-06-21	4.280	4.300	4.180	4.270	3.904	239,000
2022-06-20	4.200	4.300	4.200	4.270	3.904	82,000
2022-06-17	4.220	4.220	4.100	4.200	3.840	284,000
2022-06-16	4.230	4.370	4.150	4.250	3.885	836,000
2022-06-15	4.420	4.420	4.150	4.350	3.977	1,707,000
2022-06-14	4.600	4.650	4.370	4.370	3.995	641,000
2022-06-13	4.720	4.720	4.600	4.690	4.288	545,000
2022-06-10	4.780	4.820	4.720	4.740	4.333	105,000
2022-06-09	4.850	4.850	4.730	4.780	4.370	223,000
2022-06-08	4.710	4.850	4.700	4.850	4.434	229,000
2022-06-07	4.800	4.900	4.700	4.710	4.306	654,000
2022-06-06	4.830	4.860	4.700	4.780	4.370	956,000
2022-06-03	4.830	4.860	4.810	4.830	4.416	383,000
2022-06-02	4.900	4.950	4.850	4.850	4.434	111,000
2022-06-01	5.030	5.030	4.840	4.900	4.480	439,000
2022-05-31	4.950	5.020	4.900	4.940	4.516	268,000
2022-05-30	4.840	5.020	4.820	4.940	4.516	768,000
2022-05-27	4.890	4.890	4.840	4.850	4.434	271,000
2022-05-26	4.850	4.900	4.840	4.840	4.425	313,000
2022-05-25	4.870	4.980	4.850	4.850	4.434	349,000
2022-05-24	4.860	5.010	4.850	4.940	4.516	160,000

← NewerPage 18 of 21 · 1,227 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.