MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5.700 | 5.730 | 5.580 | 5.730 | 5.238 | 880,000 |
| 2022-02-17 | 5.710 | 5.850 | 5.700 | 5.730 | 5.238 | 1,646,600 |
| 2022-02-16 | 5.450 | 5.720 | 5.440 | 5.700 | 5.211 | 1,094,400 |
| 2022-02-15 | 5.700 | 5.700 | 5.350 | 5.350 | 4.891 | 1,235,000 |
| 2022-02-14 | 5.640 | 5.670 | 5.500 | 5.640 | 5.156 | 945,000 |
| 2022-02-11 | 5.820 | 5.850 | 5.620 | 5.670 | 5.183 | 1,484,500 |
| 2022-02-10 | 5.910 | 5.930 | 5.810 | 5.820 | 5.321 | 961,200 |
| 2022-02-09 | 6.000 | 6.000 | 5.800 | 5.910 | 5.403 | 1,155,900 |
| 2022-02-08 | 5.770 | 5.980 | 5.770 | 5.970 | 5.458 | 2,206,100 |
| 2022-02-07 | 5.650 | 5.780 | 5.610 | 5.700 | 5.211 | 1,248,100 |
| 2022-02-04 | 5.700 | 5.780 | 5.580 | 5.650 | 5.165 | 1,257,000 |
| 2022-02-03 | 5.750 | 5.870 | 5.560 | 5.700 | 5.211 | 1,654,300 |
| 2022-02-02 | 5.430 | 5.720 | 5.430 | 5.690 | 5.202 | 2,608,200 |
| 2022-01-31 | 5.170 | 5.470 | 5.170 | 5.400 | 4.937 | 2,180,100 |
| 2022-01-28 | 5.050 | 5.160 | 5.050 | 5.100 | 4.662 | 1,471,600 |
| 2022-01-27 | 5.100 | 5.100 | 5.020 | 5.050 | 4.617 | 901,000 |
| 2022-01-26 | 5.080 | 5.100 | 5.080 | 5.100 | 4.662 | 1,146,100 |
| 2022-01-25 | 5.090 | 5.100 | 5.080 | 5.080 | 4.644 | 1,338,400 |
| 2022-01-24 | 5.160 | 5.200 | 5.090 | 5.100 | 4.662 | 1,855,500 |
| 2022-01-21 | 5.170 | 5.240 | 5.160 | 5.160 | 4.717 | 258,100 |
| 2022-01-20 | 5.200 | 5.230 | 5.150 | 5.170 | 4.726 | 451,700 |
| 2022-01-19 | 5.200 | 5.260 | 5.140 | 5.200 | 4.754 | 1,050,200 |
| 2022-01-18 | 5.260 | 5.260 | 5.100 | 5.200 | 4.754 | 3,099,400 |
| 2022-01-17 | 5.390 | 5.410 | 5.260 | 5.280 | 4.827 | 550,100 |
| 2022-01-14 | 5.400 | 5.490 | 5.360 | 5.390 | 4.928 | 582,400 |
| 2022-01-13 | 5.300 | 5.500 | 5.250 | 5.430 | 4.964 | 1,103,000 |
| 2022-01-12 | 5.310 | 5.310 | 5.190 | 5.250 | 4.800 | 781,900 |
| 2022-01-11 | 5.200 | 5.330 | 5.170 | 5.220 | 4.772 | 441,700 |
| 2022-01-10 | 5.100 | 5.260 | 5.070 | 5.240 | 4.790 | 602,700 |
| 2022-01-07 | 5.150 | 5.200 | 5.100 | 5.170 | 4.726 | 1,302,600 |
| 2022-01-06 | 5.200 | 5.280 | 5.200 | 5.250 | 4.800 | 1,147,500 |
| 2022-01-05 | 5.260 | 5.320 | 5.180 | 5.300 | 4.845 | 2,020,300 |
| 2022-01-03 | 5.180 | 5.320 | 5.120 | 5.300 | 4.845 | 2,390,600 |
| 2021-12-31 | 5.400 | 5.400 | 5.000 | 5.300 | 4.845 | 2,553,100 |
| 2021-12-29 | 5.450 | 5.480 | 5.390 | 5.400 | 4.937 | 372,600 |
| 2021-12-28 | 5.300 | 5.450 | 5.300 | 5.420 | 4.955 | 725,000 |
| 2021-12-27 | 5.230 | 5.340 | 5.200 | 5.300 | 4.845 | 333,400 |
| 2021-12-24 | 5.310 | 5.310 | 5.180 | 5.230 | 4.781 | 282,500 |
| 2021-12-23 | 5.280 | 5.330 | 5.250 | 5.300 | 4.845 | 682,200 |
| 2021-12-22 | 5.260 | 5.370 | 5.240 | 5.290 | 4.836 | 383,100 |
| 2021-12-21 | 5.400 | 5.400 | 5.240 | 5.250 | 4.800 | 496,000 |
| 2021-12-20 | 5.310 | 5.500 | 5.310 | 5.390 | 4.928 | 680,600 |
| 2021-12-17 | 5.380 | 5.400 | 5.270 | 5.300 | 4.845 | 1,944,000 |
| 2021-12-16 | 5.140 | 5.310 | 5.140 | 5.310 | 4.854 | 744,800 |
| 2021-12-15 | 5.410 | 5.470 | 5.060 | 5.130 | 4.690 | 2,634,400 |
| 2021-12-14 | 5.490 | 5.500 | 5.390 | 5.400 | 4.937 | 773,800 |
| 2021-12-13 | 5.410 | 5.720 | 5.410 | 5.490 | 5.019 | 1,197,000 |
| 2021-12-10 | 5.500 | 5.590 | 5.400 | 5.400 | 4.937 | 1,356,800 |
| 2021-12-09 | 5.410 | 5.510 | 5.410 | 5.470 | 5.001 | 844,600 |
| 2021-12-07 | 5.650 | 5.660 | 5.400 | 5.400 | 4.937 | 1,609,400 |
| 2021-12-06 | 5.350 | 5.640 | 5.350 | 5.600 | 5.120 | 1,413,500 |
| 2021-12-03 | 5.380 | 5.460 | 5.340 | 5.400 | 4.937 | 1,436,700 |
| 2021-12-02 | 5.110 | 5.340 | 5.100 | 5.300 | 4.845 | 2,789,200 |
| 2021-12-01 | 5.510 | 5.550 | 5.080 | 5.100 | 4.662 | 6,388,500 |
| 2021-11-29 | 5.540 | 5.740 | 5.400 | 5.580 | 5.101 | 8,236,300 |
| 2021-11-26 | 6.300 | 6.330 | 6.040 | 6.040 | 5.522 | 2,383,400 |
| 2021-11-25 | 6.400 | 6.470 | 6.100 | 6.300 | 5.759 | 1,903,700 |
| 2021-11-24 | 6.250 | 6.500 | 6.250 | 6.350 | 5.805 | 3,370,800 |
| 2021-11-23 | 6.290 | 6.440 | 6.150 | 6.250 | 5.714 | 3,767,600 |
| 2021-11-22 | 6.060 | 6.310 | 5.990 | 6.220 | 5.686 | 2,865,300 |
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.