MacroAsia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 6.100 | 6.120 | 5.900 | 6.060 | 5.540 | 1,008,100 |
| 2021-11-18 | 6.100 | 6.140 | 5.840 | 6.090 | 5.567 | 1,575,200 |
| 2021-11-17 | 6.250 | 6.370 | 6.050 | 6.080 | 5.558 | 1,957,700 |
| 2021-11-16 | 6.120 | 6.400 | 6.110 | 6.220 | 5.686 | 2,423,100 |
| 2021-11-15 | 5.950 | 6.150 | 5.950 | 6.090 | 5.567 | 2,410,500 |
| 2021-11-12 | 6.120 | 6.260 | 5.800 | 5.880 | 5.375 | 3,664,000 |
| 2021-11-11 | 6.170 | 6.290 | 6.040 | 6.120 | 5.595 | 1,797,500 |
| 2021-11-10 | 6.500 | 6.500 | 6.100 | 6.160 | 5.631 | 5,749,400 |
| 2021-11-09 | 6.450 | 6.600 | 6.450 | 6.450 | 5.897 | 5,879,900 |
| 2021-11-08 | 6.300 | 6.480 | 6.300 | 6.440 | 5.887 | 6,963,700 |
| 2021-11-05 | 5.910 | 6.220 | 5.800 | 6.220 | 5.686 | 4,835,000 |
| 2021-11-04 | 5.910 | 5.990 | 5.700 | 5.850 | 5.348 | 4,043,000 |
| 2021-11-03 | 5.400 | 5.850 | 5.310 | 5.850 | 5.348 | 4,707,300 |
| 2021-11-02 | 5.150 | 5.300 | 5.150 | 5.300 | 4.845 | 416,700 |
| 2021-10-29 | 5.220 | 5.270 | 5.100 | 5.150 | 4.708 | 922,300 |
| 2021-10-28 | 5.380 | 5.380 | 5.180 | 5.220 | 4.772 | 1,221,600 |
| 2021-10-27 | 5.400 | 5.420 | 5.310 | 5.380 | 4.918 | 414,000 |
| 2021-10-26 | 5.380 | 5.460 | 5.300 | 5.420 | 4.955 | 556,600 |
| 2021-10-25 | 5.480 | 5.500 | 5.220 | 5.400 | 4.937 | 1,324,900 |
| 2021-10-22 | 5.530 | 5.580 | 5.410 | 5.450 | 4.982 | 850,900 |
| 2021-10-21 | 5.550 | 5.640 | 5.350 | 5.530 | 5.056 | 1,696,200 |
| 2021-10-20 | 5.250 | 5.550 | 5.250 | 5.540 | 5.065 | 1,383,600 |
← NewerPage 21 of 21 · 1,222 trading days
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.