MacroAsia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.380	4.380	4.360	4.360	4.232	80,000
2026-04-23	4.410	4.410	4.390	4.410	4.281	341,000
2026-04-22	4.420	4.450	4.400	4.410	4.281	740,000
2026-04-21	4.450	4.460	4.420	4.420	4.291	637,000
2026-04-20	4.380	4.460	4.380	4.450	4.320	319,000
2026-04-17	4.440	4.460	4.400	4.400	4.271	535,000
2026-04-16	4.460	4.480	4.430	4.430	4.300	659,000
2026-04-15	4.460	4.480	4.450	4.460	4.330	351,000
2026-04-14	4.430	4.490	4.430	4.450	4.320	1,129,000
2026-04-13	4.400	4.440	4.400	4.430	4.300	878,000
2026-04-10	4.380	4.550	4.380	4.450	4.320	928,000
2026-04-08	4.340	4.470	4.300	4.450	4.320	1,244,000
2026-04-07	4.230	4.300	4.220	4.290	4.165	500,000
2026-04-06	4.250	4.250	4.160	4.180	4.058	24,000
2026-04-01	4.280	4.310	4.260	4.300	4.174	1,695,000
2026-03-31	4.110	4.270	4.080	4.250	4.126	924,000
2026-03-30	4.290	4.290	4.150	4.150	4.029	799,000
2026-03-27	4.350	4.370	4.350	4.350	4.223	263,000
2026-03-26	4.400	4.400	4.340	4.390	4.262	20,000
2026-03-25	4.300	4.480	4.280	4.400	4.271	7,383,000
2026-03-24	4.330	4.390	4.270	4.370	4.242	624,000
2026-03-23	4.480	4.490	4.310	4.330	4.203	799,000
2026-03-19	4.360	4.430	4.310	4.400	4.271	227,000
2026-03-18	4.470	4.490	4.400	4.490	4.359	286,000
2026-03-17	4.480	4.500	4.450	4.480	4.349	383,000
2026-03-16	4.390	4.450	4.310	4.450	4.320	781,000
2026-03-13	4.500	4.500	4.370	4.390	4.262	194,000
2026-03-12	4.410	4.540	4.410	4.510	4.378	1,098,000
2026-03-11	4.410	4.500	4.410	4.500	4.368	135,000
2026-03-10	4.400	4.590	4.400	4.450	4.320	336,000
2026-03-09	4.610	4.610	4.200	4.400	4.271	2,010,000
2026-03-06	4.600	4.640	4.510	4.620	4.485	577,000
2026-03-05	4.550	4.670	4.550	4.630	4.495	570,000
2026-03-04	4.710	4.750	4.520	4.640	4.504	456,000
2026-03-03	4.600	4.710	4.500	4.690	4.553	1,782,000
2026-03-02	4.500	4.600	4.330	4.600	4.465	2,038,000
2026-02-27	4.640	4.670	4.600	4.670	4.533	403,000
2026-02-26	4.610	4.650	4.580	4.620	4.485	820,000
2026-02-25	4.600	4.630	4.580	4.610	4.475	759,000
2026-02-24	4.650	4.700	4.550	4.600	4.465	404,000
2026-02-23	4.620	4.690	4.600	4.650	4.514	630,000
2026-02-20	4.510	4.620	4.500	4.560	4.427	567,000
2026-02-19	4.510	4.580	4.450	4.530	4.398	534,000
2026-02-18	4.510	4.590	4.510	4.540	4.407	380,000
2026-02-16	4.600	4.680	4.500	4.510	4.378	889,000
2026-02-13	4.600	4.600	4.500	4.570	4.436	136,000
2026-02-12	4.660	4.680	4.540	4.640	4.504	243,000
2026-02-11	4.640	4.700	4.630	4.640	4.504	766,000
2026-02-10	4.520	4.640	4.500	4.640	4.504	927,000
2026-02-09	4.610	4.730	4.250	4.550	4.417	1,443,000
2026-02-06	4.700	4.700	4.590	4.620	4.485	476,000
2026-02-05	4.690	4.740	4.660	4.700	4.563	508,000
2026-02-04	4.790	4.790	4.620	4.620	4.485	919,000
2026-02-03	4.720	4.850	4.720	4.790	4.650	251,000
2026-02-02	4.960	4.960	4.700	4.700	4.563	1,040,000
2026-01-30	4.860	4.960	4.860	4.940	4.796	1,335,000
2026-01-29	4.890	4.950	4.860	4.860	4.718	685,000
2026-01-28	4.710	4.920	4.710	4.890	4.747	1,142,000
2026-01-27	4.780	4.890	4.690	4.720	4.582	1,530,000
2026-01-26	5.020	5.020	4.800	4.800	4.660	1,317,000

← NewerPage 3 of 21 · 1,224 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.