MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.760 | 3.840 | 3.760 | 3.840 | 3.728 | 439,000 |
| 2026-07-21 | 3.860 | 3.860 | 3.760 | 3.760 | 3.650 | 172,000 |
| 2026-07-20 | 3.830 | 3.860 | 3.800 | 3.850 | 3.737 | 66,000 |
| 2026-07-17 | 3.840 | 3.840 | 3.740 | 3.830 | 3.718 | 221,000 |
| 2026-07-16 | 3.840 | 3.880 | 3.780 | 3.840 | 3.728 | 71,000 |
| 2026-07-15 | 3.800 | 3.880 | 3.790 | 3.840 | 3.728 | 40,000 |
| 2026-07-14 | 3.850 | 3.850 | 3.800 | 3.800 | 3.689 | 15,000 |
| 2026-07-13 | 3.840 | 3.880 | 3.750 | 3.800 | 3.689 | 715,000 |
| 2026-07-10 | 3.820 | 3.840 | 3.760 | 3.840 | 3.728 | 174,000 |
| 2026-07-09 | 3.800 | 3.820 | 3.750 | 3.820 | 3.708 | 89,000 |
| 2026-07-08 | 3.780 | 3.830 | 3.750 | 3.830 | 3.718 | 243,000 |
| 2026-07-07 | 3.880 | 3.890 | 3.750 | 3.840 | 3.728 | 305,000 |
| 2026-07-06 | 3.800 | 3.900 | 3.800 | 3.880 | 3.767 | 95,000 |
| 2026-07-03 | 3.800 | 3.830 | 3.750 | 3.830 | 3.718 | 260,000 |
| 2026-07-02 | 3.760 | 3.840 | 3.760 | 3.840 | 3.728 | 35,000 |
| 2026-07-01 | 3.760 | 3.800 | 3.750 | 3.800 | 3.689 | 313,000 |
| 2026-06-30 | 3.800 | 3.800 | 3.770 | 3.780 | 3.669 | 99,000 |
| 2026-06-29 | 3.800 | 3.910 | 3.800 | 3.900 | 3.786 | 82,000 |
| 2026-06-26 | 3.800 | 3.950 | 3.750 | 3.780 | 3.669 | 260,000 |
| 2026-06-25 | 3.960 | 3.960 | 3.750 | 3.950 | 3.834 | 104,000 |
| 2026-06-24 | 3.900 | 3.980 | 3.850 | 3.890 | 3.776 | 229,000 |
| 2026-06-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.786 | 8,000 |
| 2026-06-22 | 3.860 | 3.940 | 3.820 | 3.900 | 3.786 | 168,000 |
| 2026-06-19 | 3.990 | 3.990 | 3.820 | 3.890 | 3.776 | 536,000 |
| 2026-06-18 | 3.990 | 3.990 | 3.880 | 3.980 | 3.864 | 82,000 |
| 2026-06-17 | 3.900 | 3.940 | 3.900 | 3.910 | 3.796 | 76,000 |
| 2026-06-16 | 3.900 | 3.900 | 3.850 | 3.850 | 3.737 | 323,000 |
| 2026-06-15 | 3.890 | 3.930 | 3.850 | 3.870 | 3.757 | 307,000 |
| 2026-06-11 | 3.830 | 3.830 | 3.760 | 3.810 | 3.699 | 120,000 |
| 2026-06-10 | 3.810 | 3.810 | 3.800 | 3.810 | 3.699 | 322,000 |
| 2026-06-09 | 3.890 | 3.890 | 3.800 | 3.850 | 3.737 | 371,000 |
| 2026-06-08 | 3.850 | 3.850 | 3.800 | 3.850 | 3.737 | 285,000 |
| 2026-06-05 | 3.850 | 3.860 | 3.820 | 3.850 | 3.737 | 977,000 |
| 2026-06-04 | 3.930 | 3.930 | 3.860 | 3.900 | 3.786 | 171,000 |
| 2026-06-03 | 3.930 | 3.930 | 3.900 | 3.930 | 3.815 | 96,000 |
| 2026-06-02 | 3.850 | 3.920 | 3.850 | 3.920 | 3.805 | 49,000 |
| 2026-06-01 | 3.990 | 3.990 | 3.850 | 3.910 | 3.796 | 71,000 |
| 2026-05-29 | 3.900 | 3.970 | 3.900 | 3.900 | 3.786 | 298,000 |
| 2026-05-28 | 4.000 | 4.000 | 3.920 | 3.920 | 3.805 | 72,000 |
| 2026-05-26 | 3.900 | 3.970 | 3.900 | 3.920 | 3.805 | 71,000 |
| 2026-05-25 | 4.000 | 4.000 | 3.930 | 3.960 | 3.844 | 54,000 |
| 2026-05-22 | 3.950 | 3.950 | 3.920 | 3.950 | 3.834 | 419,000 |
| 2026-05-21 | 3.950 | 4.000 | 3.940 | 3.940 | 3.825 | 285,000 |
| 2026-05-20 | 3.980 | 4.020 | 3.950 | 3.950 | 3.834 | 316,000 |
| 2026-05-19 | 3.950 | 3.990 | 3.930 | 3.980 | 3.864 | 598,000 |
| 2026-05-18 | 4.110 | 4.120 | 3.900 | 3.930 | 3.815 | 1,942,000 |
| 2026-05-15 | 4.200 | 4.290 | 4.100 | 4.130 | 4.009 | 931,000 |
| 2026-05-14 | 4.290 | 4.290 | 4.180 | 4.250 | 4.126 | 207,000 |
| 2026-05-13 | 4.250 | 4.290 | 4.180 | 4.250 | 4.126 | 1,901,000 |
| 2026-05-12 | 4.350 | 4.380 | 4.290 | 4.290 | 4.165 | 443,000 |
| 2026-05-11 | 4.290 | 4.350 | 4.290 | 4.350 | 4.223 | 182,000 |
| 2026-05-08 | 4.350 | 4.400 | 4.300 | 4.340 | 4.213 | 393,000 |
| 2026-05-07 | 4.390 | 4.430 | 4.350 | 4.350 | 4.223 | 172,000 |
| 2026-05-06 | 4.500 | 4.500 | 4.400 | 4.410 | 4.281 | 139,000 |
| 2026-05-05 | 4.400 | 4.410 | 4.390 | 4.390 | 4.262 | 1,237,000 |
| 2026-05-04 | 4.470 | 4.500 | 4.440 | 4.450 | 4.320 | 176,000 |
| 2026-04-30 | 4.380 | 4.420 | 4.380 | 4.420 | 4.291 | 525,000 |
| 2026-04-29 | 4.330 | 4.410 | 4.330 | 4.400 | 4.271 | 620,000 |
| 2026-04-28 | 4.350 | 4.400 | 4.350 | 4.380 | 4.252 | 550,000 |
| 2026-04-27 | 4.300 | 4.440 | 4.300 | 4.400 | 4.271 | 572,000 |
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.