MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4.860 | 5.000 | 4.850 | 5.000 | 4.571 | 195,000 |
| 2022-05-19 | 5.010 | 5.010 | 4.800 | 4.850 | 4.434 | 468,500 |
| 2022-05-18 | 5.000 | 5.050 | 4.900 | 5.010 | 4.580 | 527,000 |
| 2022-05-17 | 4.900 | 4.930 | 4.840 | 4.850 | 4.434 | 404,000 |
| 2022-05-16 | 4.820 | 5.070 | 4.820 | 4.930 | 4.507 | 710,000 |
| 2022-05-13 | 4.750 | 4.790 | 4.680 | 4.700 | 4.297 | 378,000 |
| 2022-05-12 | 4.870 | 4.870 | 4.700 | 4.710 | 4.306 | 376,000 |
| 2022-05-11 | 4.850 | 4.940 | 4.750 | 4.870 | 4.452 | 325,000 |
| 2022-05-10 | 5.030 | 5.030 | 4.650 | 4.870 | 4.452 | 2,819,700 |
| 2022-05-06 | 5.200 | 5.210 | 5.120 | 5.150 | 4.708 | 690,900 |
| 2022-05-05 | 5.220 | 5.350 | 5.210 | 5.300 | 4.845 | 228,800 |
| 2022-05-04 | 5.140 | 5.200 | 5.020 | 5.170 | 4.726 | 249,500 |
| 2022-05-02 | 5.150 | 5.180 | 5.050 | 5.140 | 4.699 | 807,000 |
| 2022-04-29 | 5.220 | 5.300 | 5.200 | 5.210 | 4.763 | 411,600 |
| 2022-04-28 | 5.200 | 5.250 | 5.150 | 5.250 | 4.800 | 242,200 |
| 2022-04-27 | 5.300 | 5.470 | 5.140 | 5.140 | 4.699 | 1,326,300 |
| 2022-04-26 | 5.400 | 5.480 | 5.340 | 5.340 | 4.882 | 341,800 |
| 2022-04-25 | 5.400 | 5.460 | 5.250 | 5.340 | 4.882 | 420,700 |
| 2022-04-22 | 5.550 | 5.560 | 5.340 | 5.370 | 4.909 | 874,500 |
| 2022-04-21 | 5.600 | 5.660 | 5.550 | 5.550 | 5.074 | 208,400 |
| 2022-04-20 | 5.550 | 5.650 | 5.500 | 5.600 | 5.120 | 444,900 |
| 2022-04-19 | 5.620 | 5.650 | 5.500 | 5.550 | 5.074 | 309,000 |
| 2022-04-18 | 5.690 | 5.690 | 5.500 | 5.570 | 5.092 | 364,400 |
| 2022-04-13 | 5.630 | 5.650 | 5.500 | 5.630 | 5.147 | 343,900 |
| 2022-04-12 | 5.690 | 5.690 | 5.480 | 5.580 | 5.101 | 597,900 |
| 2022-04-11 | 5.500 | 5.740 | 5.500 | 5.700 | 5.211 | 895,600 |
| 2022-04-08 | 5.500 | 5.500 | 5.400 | 5.470 | 5.001 | 572,300 |
| 2022-04-07 | 5.650 | 5.650 | 5.470 | 5.510 | 5.037 | 1,345,500 |
| 2022-04-06 | 5.730 | 5.760 | 5.630 | 5.630 | 5.147 | 704,800 |
| 2022-04-05 | 5.740 | 5.880 | 5.670 | 5.720 | 5.229 | 1,237,300 |
| 2022-04-04 | 5.620 | 5.740 | 5.620 | 5.740 | 5.247 | 677,600 |
| 2022-04-01 | 5.740 | 5.740 | 5.600 | 5.640 | 5.156 | 696,000 |
| 2022-03-31 | 5.700 | 5.900 | 5.700 | 5.740 | 5.247 | 1,328,700 |
| 2022-03-30 | 5.510 | 5.760 | 5.510 | 5.710 | 5.220 | 1,635,900 |
| 2022-03-29 | 5.300 | 5.520 | 5.250 | 5.500 | 5.028 | 1,489,000 |
| 2022-03-28 | 5.220 | 5.380 | 5.200 | 5.300 | 4.845 | 239,700 |
| 2022-03-25 | 5.220 | 5.270 | 5.220 | 5.250 | 4.800 | 347,000 |
| 2022-03-24 | 5.400 | 5.400 | 5.200 | 5.220 | 4.772 | 347,500 |
| 2022-03-23 | 5.300 | 5.350 | 5.190 | 5.250 | 4.800 | 577,400 |
| 2022-03-22 | 5.220 | 5.340 | 5.130 | 5.200 | 4.754 | 499,900 |
| 2022-03-21 | 5.380 | 5.440 | 5.200 | 5.200 | 4.754 | 560,500 |
| 2022-03-18 | 5.500 | 5.540 | 5.300 | 5.400 | 4.937 | 531,500 |
| 2022-03-17 | 5.340 | 5.500 | 5.270 | 5.440 | 4.973 | 1,016,000 |
| 2022-03-16 | 5.240 | 5.340 | 5.130 | 5.200 | 4.754 | 601,200 |
| 2022-03-15 | 5.100 | 5.230 | 4.800 | 5.200 | 4.754 | 1,649,100 |
| 2022-03-14 | 5.200 | 5.260 | 5.050 | 5.100 | 4.662 | 1,220,500 |
| 2022-03-11 | 5.280 | 5.360 | 5.150 | 5.190 | 4.745 | 1,015,500 |
| 2022-03-10 | 5.370 | 5.480 | 5.270 | 5.280 | 4.827 | 1,284,200 |
| 2022-03-09 | 5.250 | 5.380 | 5.110 | 5.310 | 4.854 | 2,694,300 |
| 2022-03-08 | 5.500 | 5.500 | 5.210 | 5.250 | 4.800 | 5,424,800 |
| 2022-03-07 | 5.980 | 5.980 | 5.400 | 5.570 | 5.092 | 4,557,600 |
| 2022-03-04 | 6.030 | 6.150 | 5.920 | 5.980 | 5.467 | 1,495,300 |
| 2022-03-03 | 5.970 | 6.050 | 5.800 | 6.030 | 5.513 | 2,482,200 |
| 2022-03-02 | 6.000 | 6.090 | 5.750 | 5.800 | 5.302 | 2,338,300 |
| 2022-03-01 | 5.800 | 6.040 | 5.740 | 5.900 | 5.394 | 3,849,100 |
| 2022-02-28 | 5.630 | 5.850 | 5.550 | 5.600 | 5.120 | 2,429,700 |
| 2022-02-24 | 6.170 | 6.250 | 5.500 | 5.600 | 5.120 | 8,038,200 |
| 2022-02-23 | 5.590 | 6.190 | 5.540 | 6.190 | 5.659 | 7,149,900 |
| 2022-02-22 | 5.600 | 5.690 | 5.500 | 5.600 | 5.120 | 761,500 |
| 2022-02-21 | 5.730 | 5.850 | 5.620 | 5.630 | 5.147 | 998,400 |
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.